Skip to main content

Advance Auto Parts Inc (NY: AAP )

84.19 +2.42 (+2.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 102.03 103.21 101.06 102.39 2,165,541 +1.64(+1.63%)
Jul 28, 2017 100.46 101.61 99.87 100.75 1,130,165 -0.12(-0.12%)
Jul 27, 2017 98.77 101.05 98.03 100.87 2,458,345 +3.33(+3.41%)
Jul 26, 2017 96.65 98.25 96.15 97.54 1,859,843 +1.29(+1.34%)
Jul 25, 2017 94.70 96.86 94.59 96.25 1,366,427 +1.94(+2.05%)
Jul 24, 2017 96.08 96.17 94.27 94.31 1,546,470 -1.92(-1.99%)
Jul 21, 2017 94.49 96.40 94.48 96.23 1,330,647 +1.86(+1.98%)
Jul 20, 2017 92.05 95.20 91.24 94.37 1,875,535 +2.16(+2.34%)
Jul 19, 2017 91.84 93.16 91.37 92.21 1,546,521 +0.52(+0.57%)
Jul 18, 2017 93.04 93.24 91.40 91.69 2,426,701 -1.32(-1.42%)
Jul 17, 2017 93.07 94.15 92.89 93.00 1,802,391 -0.27(-0.29%)
Jul 14, 2017 94.76 94.78 92.90 93.28 1,318,605 -1.08(-1.14%)
Jul 13, 2017 92.04 94.87 92.04 94.36 2,431,003 +2.08(+2.26%)
Jul 12, 2017 92.36 93.63 91.87 92.27 2,184,689 +0.63(+0.69%)
Jul 11, 2017 92.46 93.18 90.84 91.64 1,567,654 -0.84(-0.91%)
Jul 10, 2017 93.19 93.60 90.96 92.48 2,088,617 -0.69(-0.75%)
Jul 07, 2017 93.88 94.31 92.26 93.18 2,317,533 -1.12(-1.19%)
Jul 06, 2017 95.51 96.74 93.47 94.30 2,974,057 -1.87(-1.95%)
Jul 05, 2017 100.67 102.11 90.62 96.18 8,038,956 -12.07(-11.15%)
Jul 03, 2017 107.36 108.53 106.29 108.24 1,000,771 +1.66(+1.56%)
Jun 30, 2017 106.45 107.64 106.07 106.58 1,088,380 +0.49(+0.47%)
Jun 29, 2017 106.27 108.10 105.69 106.08 2,389,242 -0.60(-0.57%)
Jun 28, 2017 109.47 110.25 106.61 106.69 2,303,899 -4.80(-4.30%)
Jun 27, 2017 110.97 112.71 110.87 111.49 1,807,852 +0.16(+0.14%)
Jun 26, 2017 109.75 113.92 109.75 111.33 1,689,514 +1.87(+1.71%)
Jun 23, 2017 110.38 111.00 108.55 109.46 2,504,621 -0.88(-0.80%)
Jun 22, 2017 109.89 112.00 109.54 110.34 2,317,391 +0.54(+0.49%)
Jun 21, 2017 113.59 113.59 108.11 109.80 2,727,076 -3.12(-2.76%)
Jun 20, 2017 117.21 117.27 112.91 112.91 2,444,647 -5.50(-4.64%)
Jun 19, 2017 119.05 119.76 117.48 118.41 1,170,476 -0.51(-0.43%)
Jun 16, 2017 119.21 119.62 116.62 118.93 1,888,167 -0.90(-0.75%)
Jun 15, 2017 119.26 120.43 117.96 119.83 1,336,581 +0.51(+0.43%)
Jun 14, 2017 120.54 120.54 118.94 119.32 964,804 -0.95(-0.79%)
Jun 13, 2017 119.65 120.31 117.53 120.27 980,758 +0.62(+0.52%)
Jun 12, 2017 117.05 119.96 116.61 119.65 1,604,743 +2.37(+2.02%)
Jun 09, 2017 115.07 117.53 112.87 117.28 1,837,838 +2.23(+1.94%)
Jun 08, 2017 120.04 114.96 115.05 2,436,116 -4.29(-3.60%)
Jun 07, 2017 120.69 122.38 119.12 119.35 1,090,501 -0.62(-0.52%)
Jun 06, 2017 123.34 123.34 118.73 119.97 2,422,067 -3.90(-3.15%)
Jun 05, 2017 125.18 125.18 123.10 123.87 1,539,689 -2.04(-1.62%)
Jun 02, 2017 125.16 126.30 124.38 125.91 1,323,400 +0.64(+0.51%)
Jun 01, 2017 122.53 125.27 122.20 125.27 1,437,343 +3.17(+2.60%)
May 31, 2017 122.56 123.71 120.26 122.10 2,318,614 +0.58(+0.48%)
May 30, 2017 123.03 123.54 121.31 121.51 1,690,169 -1.07(-0.87%)
May 26, 2017 120.46 123.99 120.09 122.58 2,462,898 +2.00(+1.66%)
May 25, 2017 121.52 122.50 118.23 120.58 4,305,134 -0.96(-0.79%)
May 24, 2017 120.29 124.17 119.97 121.54 6,528,059 -6.98(-5.43%)
May 23, 2017 127.14 131.42 127.13 128.52 4,265,614 -6.13(-4.55%)
May 22, 2017 137.88 138.29 134.50 134.65 2,102,990 -3.75(-2.71%)
May 19, 2017 136.00 138.62 135.14 138.40 1,769,928 +2.70(+1.99%)
May 18, 2017 132.24 136.29 132.05 135.69 1,730,433 +3.61(+2.73%)
May 17, 2017 132.71 132.60 130.56 132.08 1,320,048 -0.63(-0.47%)
May 16, 2017 133.99 133.99 129.84 132.71 2,539,240 -0.55(-0.41%)
May 15, 2017 132.17 134.45 132.02 133.26 1,201,375 +0.76(+0.57%)
May 12, 2017 133.18 133.18 131.93 132.50 649,192 -0.85(-0.64%)
May 11, 2017 132.93 133.55 130.68 133.35 846,072 -0.19(-0.14%)
May 10, 2017 133.24 133.64 132.62 133.54 420,073 +0.04(+0.03%)
May 09, 2017 134.14 134.41 132.29 133.51 884,327 -0.78(-0.58%)
May 08, 2017 132.64 134.37 132.27 134.28 917,488 +1.82(+1.37%)
May 05, 2017 132.47 132.50 131.21 132.47 675,810 +0.16(+0.12%)
May 04, 2017 130.39 132.44 130.39 132.31 652,220 +1.82(+1.39%)
May 03, 2017 130.19 131.05 129.71 130.49 594,738 +0.25(+0.19%)
May 02, 2017 128.32 130.36 127.80 130.25 882,527 +1.85(+1.44%)
May 01, 2017 130.79 130.79 128.25 128.40 1,009,654 -1.47(-1.13%)
Apr 28, 2017 130.63 130.63 128.03 129.87 1,596,818 -0.96(-0.73%)
Apr 27, 2017 133.17 135.48 128.79 130.83 2,276,203 -2.37(-1.78%)
Apr 26, 2017 133.66 134.23 132.85 133.20 1,218,077 +0.10(+0.08%)
Apr 25, 2017 134.31 134.31 131.75 133.10 1,127,728 -1.31(-0.97%)
Apr 24, 2017 135.12 135.31 133.33 134.40 990,677 +0.24(+0.18%)
Apr 21, 2017 133.83 134.33 132.51 134.17 1,118,135 +0.26(+0.19%)
Apr 20, 2017 131.17 134.15 130.74 133.91 1,399,705 +3.78(+2.91%)
Apr 19, 2017 129.31 132.28 129.31 130.13 1,346,247 +1.38(+1.07%)
Apr 18, 2017 128.22 129.38 128.22 128.75 707,407 +0.06(+0.05%)
Apr 17, 2017 129.07 129.27 128.05 128.68 707,382 -0.05(-0.04%)
Apr 13, 2017 129.67 130.50 128.73 128.73 521,685 -0.78(-0.60%)
Apr 12, 2017 130.57 130.57 128.89 129.51 652,358 -1.57(-1.20%)
Apr 11, 2017 130.19 131.50 129.28 131.08 835,806 +0.57(+0.43%)
Apr 10, 2017 129.63 131.35 129.62 130.51 809,213 +0.72(+0.56%)
Apr 07, 2017 130.21 131.15 129.68 129.79 1,015,756 -0.47(-0.36%)
Apr 06, 2017 131.26 132.17 130.07 130.26 837,624 -0.16(-0.13%)
Apr 05, 2017 131.35 132.20 130.24 130.42 811,537 -0.27(-0.21%)
Apr 04, 2017 132.42 132.69 130.36 130.69 1,173,439 -2.25(-1.69%)
Apr 03, 2017 135.59 136.32 131.17 132.94 2,221,537 -2.52(-1.86%)
Mar 31, 2017 135.46 136.50 134.66 135.46 1,074,505 -0.37(-0.28%)
Mar 30, 2017 136.36 136.72 135.55 135.84 765,730 -0.91(-0.67%)
Mar 29, 2017 135.78 137.12 134.87 136.75 808,823 +1.20(+0.88%)
Mar 28, 2017 134.49 136.03 133.73 135.56 1,225,016 +0.51(+0.38%)
Mar 27, 2017 135.68 135.93 133.56 135.04 842,606 -1.76(-1.29%)
Mar 24, 2017 137.77 137.97 136.46 136.81 673,804 -0.96(-0.70%)
Mar 23, 2017 138.24 139.23 137.16 137.77 714,770 -0.45(-0.32%)
Mar 22, 2017 138.51 138.94 137.47 138.21 724,254 +0.10(+0.07%)
Mar 21, 2017 139.32 139.58 137.58 138.11 1,162,658 -1.12(-0.80%)
Mar 20, 2017 139.69 140.86 138.70 139.23 1,151,187 +0.04(+0.03%)
Mar 17, 2017 139.21 139.97 137.82 139.19 1,242,955 -0.92(-0.66%)
Mar 16, 2017 139.50 140.44 138.67 140.11 638,901 +0.45(+0.32%)
Mar 15, 2017 140.27 140.29 138.05 139.67 1,744,951 -0.72(-0.51%)
Mar 14, 2017 140.93 141.24 139.65 140.39 981,669 -0.58(-0.41%)
Mar 13, 2017 139.52 141.53 138.82 140.97 1,071,762 +0.35(+0.25%)
Mar 10, 2017 142.04 142.31 140.09 140.62 1,165,560 -1.08(-0.76%)
Mar 09, 2017 142.00 142.00 140.84 141.70 1,121,814 -0.06(-0.04%)
Mar 08, 2017 140.21 142.24 139.57 141.76 1,549,889 +2.94(+2.12%)
Mar 07, 2017 140.89 141.38 138.48 138.82 1,207,250 -2.06(-1.47%)
Mar 06, 2017 141.88 142.57 140.83 140.88 1,158,325 -1.00(-0.71%)
Mar 03, 2017 143.67 144.43 140.93 141.88 1,370,995 -1.84(-1.28%)
Mar 02, 2017 143.10 144.39 142.89 143.72 1,267,990 +0.62(+0.43%)
Mar 01, 2017 144.84 144.84 142.15 143.10 1,136,270 +0.06(+0.04%)
Feb 28, 2017 142.15 144.94 141.73 143.04 1,190,458 -0.30(-0.21%)
Feb 27, 2017 143.25 143.75 141.90 143.34 1,580,683 -0.36(-0.25%)
Feb 24, 2017 142.90 144.52 141.98 143.69 1,751,401 -0.36(-0.25%)
Feb 23, 2017 145.59 145.82 143.08 144.05 1,528,663 -1.79(-1.23%)
Feb 22, 2017 146.81 147.95 141.81 145.84 3,769,835 -1.34(-0.91%)
Feb 21, 2017 150.24 154.85 146.76 147.18 3,598,298 -0.39(-0.27%)
Feb 17, 2017 147.57 147.57 147.57 0 +0.54(+0.37%)
Feb 16, 2017 149.98 150.21 146.43 147.04 1,486,697 -2.64(-1.76%)
Feb 15, 2017 149.14 150.97 148.88 149.68 760,653 -0.45(-0.30%)
Feb 14, 2017 147.83 150.51 147.82 150.12 1,024,024 +1.81(+1.22%)
Feb 13, 2017 150.70 150.70 148.10 148.31 1,079,784 -1.52(-1.01%)
Feb 10, 2017 150.91 151.49 149.05 149.83 804,794 -0.71(-0.47%)
Feb 09, 2017 148.20 150.85 147.33 150.54 1,206,563 +1.92(+1.29%)
Feb 08, 2017 144.57 149.47 144.54 148.63 2,104,364 +3.24(+2.23%)
Feb 07, 2017 147.24 148.01 144.10 145.38 1,304,335 -1.00(-0.68%)
Feb 06, 2017 147.71 148.90 146.07 146.38 1,034,392 -2.27(-1.52%)
Feb 03, 2017 148.85 149.51 147.89 148.64 931,255 +0.37(+0.25%)
Feb 02, 2017 146.22 148.92 146.13 148.27 1,626,432 +1.60(+1.09%)
Feb 01, 2017 149.80 150.60 145.86 146.67 1,746,412 -3.33(-2.22%)
Jan 31, 2017 148.32 150.41 148.21 150.00 1,156,231 -0.36(-0.24%)
Jan 30, 2017 151.02 151.02 149.02 150.36 795,996 +0.24(+0.16%)
Jan 27, 2017 151.75 151.87 149.73 150.12 841,622 -1.03(-0.68%)
Jan 26, 2017 153.21 154.74 151.01 151.16 1,425,125 -1.83(-1.19%)
Jan 25, 2017 154.72 155.55 152.53 152.98 1,060,561 -0.72(-0.47%)
Jan 24, 2017 154.17 156.16 153.24 153.70 966,172 +0.47(+0.30%)
Jan 23, 2017 152.60 154.01 150.03 153.24 1,551,131 -3.40(-2.17%)
Jan 20, 2017 157.31 157.92 155.64 156.64 800,720 -0.20(-0.13%)
Jan 19, 2017 159.11 159.67 156.38 156.84 664,160 -2.06(-1.30%)
Jan 18, 2017 158.01 159.08 156.87 158.90 866,567 +0.90(+0.57%)
Jan 17, 2017 159.23 162.12 157.95 158.01 1,148,460 -1.63(-1.02%)
Jan 13, 2017 159.64 159.64 159.64 0 +0.29(+0.18%)
Jan 12, 2017 157.48 159.48 157.09 159.35 815,366 +0.95(+0.60%)
Jan 11, 2017 158.47 159.82 156.11 158.40 973,384 +3.20(+2.07%)
Jan 10, 2017 154.08 157.02 154.01 155.19 680,290 +0.36(+0.23%)
Jan 09, 2017 155.32 155.52 153.73 154.84 613,319 -0.09(-0.06%)
Jan 06, 2017 156.47 157.08 154.63 154.93 906,550 -2.06(-1.31%)
Jan 05, 2017 156.06 158.06 155.48 156.98 942,684 -0.11(-0.07%)
Jan 04, 2017 155.60 158.16 155.60 157.09 703,325 +1.28(+0.82%)
Jan 03, 2017 155.98 156.51 154.63 155.81 757,150 +1.35(+0.88%)
Dec 30, 2016 154.46 154.46 154.46 0 -1.06(-0.68%)
Dec 29, 2016 155.34 156.25 154.77 155.52 472,329 -0.13(-0.08%)
Dec 28, 2016 157.10 157.94 155.59 155.65 394,446 -1.30(-0.83%)
Dec 27, 2016 155.92 157.78 155.92 156.95 556,966 +0.87(+0.56%)
Dec 23, 2016 156.08 156.08 156.08 0 +0.46(+0.29%)
Dec 22, 2016 157.73 158.38 154.98 155.62 1,035,891 -2.85(-1.80%)
Dec 21, 2016 159.61 160.26 158.29 158.47 497,882 -1.88(-1.17%)
Dec 20, 2016 160.99 157.24 160.35 1,365,011 +1.65(+1.04%)
Dec 19, 2016 156.68 160.28 156.68 158.70 601,556 +1.74(+1.11%)
Dec 16, 2016 158.28 158.86 156.28 156.96 976,658 -0.92(-0.58%)
Dec 15, 2016 156.69 158.36 156.13 157.88 726,753 +1.29(+0.82%)
Dec 14, 2016 157.98 159.13 155.11 156.59 1,596,919 -0.33(-0.21%)
Dec 13, 2016 158.19 159.73 156.26 156.92 1,106,091 -1.03(-0.65%)
Dec 12, 2016 159.06 160.37 156.82 157.95 1,193,403 -2.35(-1.47%)
Dec 09, 2016 160.74 161.90 158.83 160.31 571,306 -0.86(-0.53%)
Dec 08, 2016 161.06 162.36 159.94 161.17 872,691 -0.24(-0.15%)
Dec 07, 2016 157.39 161.60 157.39 161.40 848,244 +3.17(+2.00%)
Dec 06, 2016 155.38 158.65 155.08 158.24 825,177 +2.54(+1.63%)
Dec 05, 2016 156.53 157.00 155.18 155.70 810,792 +0.36(+0.23%)
Dec 02, 2016 155.63 157.02 155.10 155.34 533,410 -0.57(-0.36%)
Dec 01, 2016 154.46 156.65 152.77 155.91 940,557 +0.95(+0.61%)
Nov 30, 2016 154.74 155.82 153.76 154.96 906,383 -0.07(-0.05%)
Nov 29, 2016 157.35 158.40 154.94 155.03 700,664 -0.89(-0.57%)
Nov 28, 2016 156.26 159.15 155.72 155.92 1,120,140 -0.08(-0.05%)
Nov 25, 2016 156.76 157.06 155.33 156.00 444,197 -0.16(-0.11%)
Nov 23, 2016 156.16 156.16 156.16 0 +0.69(+0.44%)
Nov 22, 2016 153.05 156.11 152.54 155.48 1,520,081 +3.09(+2.03%)
Nov 21, 2016 148.59 152.83 147.91 152.38 837,515 +3.95(+2.66%)
Nov 18, 2016 151.67 152.23 148.11 148.43 1,343,409 -3.42(-2.25%)
Nov 17, 2016 149.22 152.45 148.22 151.85 1,639,330 +3.05(+2.05%)
Nov 16, 2016 149.50 146.95 148.80 2,060,026 -1.23(-0.82%)
Nov 15, 2016 149.74 152.38 147.48 150.04 8,052,704 +19.57(+15.00%)
Nov 14, 2016 132.64 134.14 129.83 130.47 3,729,856 -1.94(-1.46%)
Nov 11, 2016 132.49 134.42 131.14 132.41 1,905,859 -0.73(-0.55%)
Nov 10, 2016 128.60 133.71 128.60 133.14 2,488,487 +5.01(+3.91%)
Nov 09, 2016 123.06 128.31 122.53 128.12 1,478,469 +2.43(+1.93%)
Nov 08, 2016 125.49 126.91 124.26 125.69 1,008,795 +0.12(+0.09%)
Nov 07, 2016 125.58 125.84 124.37 125.58 941,211 +1.23(+0.99%)
Nov 04, 2016 126.77 127.82 123.95 124.34 1,199,603 -2.43(-1.92%)
Nov 03, 2016 126.73 128.09 126.21 126.77 1,117,208 +0.65(+0.51%)
Nov 02, 2016 127.51 127.82 125.19 126.12 801,482 -1.51(-1.18%)
Nov 01, 2016 127.71 128.66 126.49 127.63 878,547 -0.27(-0.21%)
Oct 31, 2016 128.12 128.57 126.75 127.89 1,399,506 -0.11(-0.09%)
Oct 28, 2016 126.41 129.11 126.17 128.00 1,111,588 +0.89(+0.70%)
Oct 27, 2016 131.97 131.97 126.89 127.11 1,493,043 -4.33(-3.29%)
Oct 26, 2016 131.04 132.08 130.28 131.44 954,564 +0.14(+0.10%)
Oct 25, 2016 128.22 131.71 127.90 131.30 1,224,316 +2.47(+1.92%)
Oct 24, 2016 130.49 131.05 128.41 128.83 1,109,825 -0.76(-0.58%)
Oct 21, 2016 128.44 129.83 127.60 129.58 550,061 +0.58(+0.45%)
Oct 20, 2016 129.73 130.31 128.62 129.01 1,012,117 -0.85(-0.65%)
Oct 19, 2016 129.70 132.39 126.01 129.86 2,385,945 -0.69(-0.53%)
Oct 18, 2016 131.61 132.29 128.35 130.55 1,648,240 -0.26(-0.20%)
Oct 17, 2016 133.66 133.96 130.69 130.81 881,075 -3.08(-2.30%)
Oct 14, 2016 134.74 135.64 133.57 133.88 618,893 -0.13(-0.09%)
Oct 13, 2016 134.45 134.77 132.48 134.01 840,381 -1.08(-0.80%)
Oct 12, 2016 133.88 136.10 133.82 135.09 561,861 +1.10(+0.82%)
Oct 11, 2016 135.09 135.56 133.71 133.99 688,358 -1.19(-0.88%)
Oct 10, 2016 136.04 136.79 134.95 135.18 478,030 -0.06(-0.05%)
Oct 07, 2016 136.40 136.65 134.42 135.25 434,576 -0.53(-0.39%)
Oct 06, 2016 135.74 136.12 134.60 135.78 666,343 -0.20(-0.15%)
Oct 05, 2016 134.78 136.41 134.67 135.97 765,720 +2.18(+1.63%)
Oct 04, 2016 134.50 135.21 133.40 133.79 648,901 -0.37(-0.27%)
Oct 03, 2016 135.61 136.28 133.81 134.16 687,556 -1.99(-1.46%)
Sep 30, 2016 134.31 136.50 133.54 136.15 1,166,245 +2.17(+1.62%)
Sep 29, 2016 135.97 135.97 133.37 133.98 889,359 -2.06(-1.52%)
Sep 28, 2016 138.09 138.18 135.76 136.04 1,227,366 -1.84(-1.33%)
Sep 27, 2016 138.40 139.42 137.49 137.87 1,260,939 +0.83(+0.61%)
Sep 26, 2016 135.79 137.17 134.94 137.04 1,092,336 +0.79(+0.58%)
Sep 23, 2016 136.04 136.79 135.34 136.26 1,507,031 +0.08(+0.06%)
Sep 22, 2016 134.78 136.72 134.21 136.18 1,718,948 +2.57(+1.93%)
Sep 21, 2016 132.92 133.82 132.52 133.60 1,223,378 +0.46(+0.34%)
Sep 20, 2016 136.03 136.22 132.59 133.15 1,311,737 -2.33(-1.72%)
Sep 19, 2016 135.17 135.96 134.56 135.47 1,065,218 +0.30(+0.22%)
Sep 16, 2016 135.31 135.97 134.82 135.17 1,053,263 -0.76(-0.56%)
Sep 15, 2016 137.34 137.67 135.72 135.93 1,229,427 -1.62(-1.18%)
Sep 14, 2016 138.30 139.17 137.02 137.55 768,108 -0.42(-0.30%)
Sep 13, 2016 139.57 140.56 137.50 137.97 1,290,036 -2.00(-1.43%)
Sep 12, 2016 139.38 140.44 138.19 139.97 2,372,566 +0.38(+0.27%)
Sep 09, 2016 143.16 143.96 139.60 139.60 1,641,162 -5.39(-3.72%)
Sep 08, 2016 146.63 147.06 143.48 144.99 1,906,450 -2.75(-1.86%)
Sep 07, 2016 146.30 148.10 146.04 147.74 995,598 +1.59(+1.09%)
Sep 06, 2016 144.94 146.81 144.87 146.15 793,972 +1.43(+0.99%)
Sep 02, 2016 144.92 144.72 144.72 144.72 696,112 -0.17(-0.12%)
Sep 01, 2016 144.38 145.68 143.97 144.89 790,760 +1.26(+0.88%)
Aug 31, 2016 143.09 144.07 142.27 143.63 766,428 +0.66(+0.46%)
Aug 30, 2016 144.18 144.18 142.44 142.97 792,291 -0.92(-0.64%)
Aug 29, 2016 143.13 144.55 143.02 143.90 602,763 +0.77(+0.54%)
Aug 26, 2016 145.74 146.59 142.55 143.13 1,050,350 -3.06(-2.09%)
Aug 25, 2016 146.07 146.86 145.06 146.19 859,122 -0.16(-0.11%)
Aug 24, 2016 145.05 149.65 145.05 146.35 1,914,850 +2.21(+1.53%)
Aug 23, 2016 145.45 145.94 143.98 144.14 1,091,542 -0.48(-0.33%)
Aug 22, 2016 145.08 146.90 144.23 144.63 1,261,400 +0.39(+0.27%)
Aug 19, 2016 143.26 145.77 143.26 144.23 1,249,625 +0.56(+0.39%)
Aug 18, 2016 144.65 144.92 142.95 143.68 1,501,840 -0.57(-0.39%)
Aug 17, 2016 146.02 146.40 143.22 144.24 2,176,962 -2.14(-1.46%)
Aug 16, 2016 147.85 150.95 146.33 146.39 3,320,906 -6.72(-4.39%)
Aug 15, 2016 152.18 155.06 151.11 153.10 2,032,086 +1.61(+1.06%)
Aug 12, 2016 151.58 151.96 149.21 151.50 1,276,725 -0.65(-0.43%)
Aug 11, 2016 153.14 155.53 152.10 152.15 908,756 +0.05(+0.04%)
Aug 10, 2016 152.02 152.85 151.11 152.09 919,015 +0.14(+0.09%)
Aug 09, 2016 154.01 154.75 151.76 151.96 563,138 -2.17(-1.41%)
Aug 08, 2016 155.60 156.34 154.01 154.13 1,218,316 -1.47(-0.94%)
Aug 05, 2016 155.60 156.93 155.33 155.60 1,194,659 +0.28(+0.18%)
Aug 04, 2016 153.67 155.50 153.61 155.31 1,208,241 +1.40(+0.91%)
Aug 03, 2016 151.90 153.93 150.58 153.92 651,407 +1.86(+1.22%)
Aug 02, 2016 153.48 153.76 150.91 152.06 966,216 -1.72(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.