Skip to main content

Advance Auto Parts Inc (NY: AAP )

150.00 -0.55 (-0.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 133.94 135.00 132.93 134.29 487,003 +0.52(+0.39%)
Jul 30, 2018 132.97 134.45 132.73 133.76 450,277 +0.79(+0.59%)
Jul 27, 2018 135.41 136.09 132.57 132.97 389,341 -1.84(-1.36%)
Jul 26, 2018 134.07 136.74 133.42 134.81 815,913 +1.25(+0.93%)
Jul 25, 2018 132.55 133.74 131.85 133.56 835,931 +0.46(+0.34%)
Jul 24, 2018 137.97 138.01 132.61 133.11 841,829 -4.44(-3.23%)
Jul 23, 2018 135.15 138.06 135.15 137.55 721,595 +1.89(+1.39%)
Jul 20, 2018 135.83 136.39 134.76 135.66 616,114 -0.66(-0.49%)
Jul 19, 2018 132.97 136.63 132.59 136.32 1,181,847 +3.23(+2.43%)
Jul 18, 2018 133.30 133.92 132.25 133.09 721,259 -0.29(-0.22%)
Jul 17, 2018 132.31 134.34 132.31 133.38 851,035 +0.58(+0.44%)
Jul 16, 2018 132.80 133.63 132.19 132.80 531,243 +0.31(+0.24%)
Jul 13, 2018 132.45 134.73 132.09 132.49 878,225 +0.52(+0.40%)
Jul 12, 2018 133.47 133.96 131.39 131.97 464,051 -0.27(-0.21%)
Jul 11, 2018 132.95 132.95 129.66 132.24 747,042 -1.49(-1.12%)
Jul 10, 2018 134.01 134.93 132.55 133.74 1,013,089 -0.28(-0.21%)
Jul 09, 2018 130.83 134.62 130.71 134.02 999,988 +3.59(+2.76%)
Jul 06, 2018 130.47 131.22 129.33 130.43 935,453 +1.24(+0.96%)
Jul 05, 2018 128.78 129.22 127.41 129.18 1,006,521 +0.81(+0.63%)
Jul 03, 2018 128.37 128.37 128.37 0 +0.29(+0.23%)
Jul 02, 2018 128.36 128.51 126.86 128.08 696,778 -0.95(-0.74%)
Jun 29, 2018 129.13 131.09 128.62 129.03 762,785 +0.56(+0.44%)
Jun 28, 2018 127.60 129.49 126.77 128.47 1,093,522 +0.69(+0.54%)
Jun 27, 2018 130.38 130.92 127.42 127.77 1,182,582 -2.56(-1.96%)
Jun 26, 2018 130.76 132.33 129.75 130.33 784,166 -0.19(-0.15%)
Jun 25, 2018 131.16 131.21 128.56 130.52 963,266 -1.50(-1.14%)
Jun 22, 2018 136.37 136.37 131.03 132.02 1,480,664 -0.62(-0.47%)
Jun 21, 2018 132.26 133.21 131.02 132.64 824,322 +0.38(+0.29%)
Jun 20, 2018 132.30 133.27 130.66 132.26 893,869 +0.82(+0.62%)
Jun 19, 2018 130.11 132.27 129.64 131.44 1,037,528 +0.06(+0.04%)
Jun 18, 2018 129.39 131.52 129.10 131.39 1,294,001 +1.03(+0.79%)
Jun 15, 2018 130.52 126.88 130.36 1,739,064 +3.48(+2.74%)
Jun 14, 2018 126.66 127.35 126.00 126.88 858,735 +0.78(+0.62%)
Jun 13, 2018 126.76 126.96 124.97 126.10 811,288 -0.91(-0.72%)
Jun 12, 2018 127.02 128.07 126.25 127.02 933,970 +0.86(+0.69%)
Jun 11, 2018 125.68 126.58 124.83 126.15 921,298 +0.97(+0.77%)
Jun 08, 2018 123.47 126.09 122.14 125.18 908,829 +1.58(+1.28%)
Jun 07, 2018 124.51 125.44 123.23 123.60 1,584,687 -0.51(-0.41%)
Jun 06, 2018 124.97 123.05 124.12 1,234,358 +0.61(+0.49%)
Jun 05, 2018 123.34 124.37 122.83 123.51 927,146 +0.04(+0.03%)
Jun 04, 2018 122.61 125.44 122.59 123.47 1,061,195 +1.49(+1.22%)
Jun 01, 2018 122.45 123.24 120.95 121.98 1,044,769 -0.27(-0.22%)
May 31, 2018 121.98 123.00 119.75 122.24 1,615,275 +0.09(+0.07%)
May 30, 2018 117.85 122.28 117.40 122.16 1,287,703 +4.34(+3.69%)
May 29, 2018 118.19 118.79 116.96 117.81 1,224,013 -0.90(-0.76%)
May 25, 2018 118.72 118.72 118.72 0 -0.25(-0.21%)
May 24, 2018 117.21 119.75 114.96 118.97 1,336,411 +1.83(+1.56%)
May 23, 2018 110.08 117.50 109.90 117.14 2,067,296 +7.53(+6.87%)
May 22, 2018 117.42 119.65 107.98 109.61 4,145,730 -3.63(-3.21%)
May 21, 2018 112.53 113.71 110.61 113.24 1,559,064 +0.79(+0.70%)
May 18, 2018 113.45 113.92 112.35 112.45 1,143,664 -1.40(-1.23%)
May 17, 2018 113.23 114.60 112.23 113.85 1,109,871 +0.72(+0.64%)
May 16, 2018 114.66 115.48 112.78 113.13 899,881 -0.85(-0.74%)
May 15, 2018 115.28 115.42 112.89 113.97 924,201 -1.61(-1.39%)
May 14, 2018 113.94 115.86 113.35 115.58 988,167 +1.59(+1.39%)
May 11, 2018 112.44 116.24 111.76 113.99 1,425,329 +1.62(+1.45%)
May 10, 2018 112.39 112.71 110.99 112.37 625,379 +0.23(+0.20%)
May 09, 2018 111.08 112.28 106.31 112.14 1,553,429 +1.13(+1.02%)
May 08, 2018 112.92 113.07 110.54 111.01 1,141,526 +0.63(+0.57%)
May 07, 2018 111.19 111.67 109.39 110.38 707,589 -0.50(-0.45%)
May 04, 2018 109.30 111.89 108.20 110.89 905,740 +1.18(+1.07%)
May 03, 2018 109.85 110.83 108.86 109.71 748,742 -0.45(-0.40%)
May 02, 2018 109.78 111.28 108.16 110.15 1,171,020 +0.30(+0.28%)
May 01, 2018 108.22 109.96 107.48 109.85 848,976 +1.07(+0.99%)
Apr 30, 2018 110.69 110.90 108.22 108.78 1,112,530 -1.80(-1.63%)
Apr 27, 2018 107.54 110.83 107.06 110.57 1,219,061 +3.00(+2.79%)
Apr 26, 2018 106.47 109.41 104.62 107.57 1,759,693 +5.09(+4.97%)
Apr 25, 2018 101.53 103.89 101.16 102.47 1,085,009 +0.85(+0.83%)
Apr 24, 2018 100.52 102.48 99.98 101.63 1,223,503 +1.34(+1.34%)
Apr 23, 2018 98.14 100.36 97.09 100.29 1,083,217 +1.67(+1.70%)
Apr 20, 2018 100.06 101.17 97.80 98.62 1,120,036 -1.35(-1.35%)
Apr 19, 2018 102.22 102.85 98.36 99.97 1,595,525 -2.10(-2.06%)
Apr 18, 2018 103.45 104.28 101.27 102.07 1,371,587 -0.77(-0.75%)
Apr 17, 2018 103.36 104.48 101.49 102.84 1,319,712 +1.66(+1.64%)
Apr 16, 2018 101.63 102.67 99.81 101.17 1,022,173 -0.15(-0.15%)
Apr 13, 2018 105.63 106.83 100.17 101.33 1,610,265 -3.76(-3.58%)
Apr 12, 2018 105.93 107.01 104.89 105.09 895,342 -0.34(-0.32%)
Apr 11, 2018 105.65 106.75 104.69 105.43 607,695 -1.15(-1.08%)
Apr 10, 2018 105.63 107.09 104.10 106.58 995,942 +1.70(+1.62%)
Apr 09, 2018 107.34 109.19 104.73 104.88 872,718 -1.48(-1.39%)
Apr 06, 2018 109.90 110.60 105.28 106.36 1,358,522 -4.26(-3.85%)
Apr 05, 2018 109.74 111.04 107.89 110.62 919,469 +1.81(+1.67%)
Apr 04, 2018 104.63 109.28 104.38 108.81 896,288 +2.44(+2.30%)
Apr 03, 2018 106.92 108.23 103.55 106.36 1,582,720 -0.02(-0.02%)
Apr 02, 2018 112.73 113.27 105.03 106.38 1,663,734 -6.29(-5.58%)
Mar 29, 2018 112.67 112.67 112.67 0 +2.44(+2.22%)
Mar 28, 2018 109.56 113.50 108.42 110.23 1,102,158 +0.92(+0.84%)
Mar 27, 2018 108.90 111.63 107.67 109.31 1,476,006 +0.23(+0.21%)
Mar 26, 2018 106.91 109.37 106.33 109.08 1,061,428 +3.73(+3.55%)
Mar 23, 2018 106.84 107.64 104.87 105.34 1,142,536 -0.83(-0.78%)
Mar 22, 2018 108.37 109.43 106.10 106.17 1,096,793 -3.30(-3.01%)
Mar 21, 2018 108.92 110.47 108.52 109.47 725,986 +0.94(+0.87%)
Mar 20, 2018 110.56 110.85 108.05 108.53 669,565 -1.54(-1.40%)
Mar 19, 2018 110.94 111.67 108.96 110.07 855,882 -0.72(-0.65%)
Mar 16, 2018 111.08 111.91 109.96 110.79 1,425,832 -0.45(-0.40%)
Mar 15, 2018 111.66 112.41 109.69 111.24 708,354 +0.04(+0.03%)
Mar 14, 2018 113.19 113.87 110.71 111.20 717,817 -1.84(-1.63%)
Mar 13, 2018 112.80 114.09 111.39 113.04 992,165 +0.56(+0.50%)
Mar 12, 2018 112.62 113.28 111.34 112.48 845,446 -0.43(-0.38%)
Mar 09, 2018 110.61 112.98 108.67 112.91 1,145,662 +2.95(+2.69%)
Mar 08, 2018 111.45 111.45 108.81 109.95 704,191 -0.97(-0.87%)
Mar 07, 2018 112.39 110.92 745,554 -1.73(-1.53%)
Mar 06, 2018 110.70 113.08 109.37 112.65 1,055,896 +2.12(+1.92%)
Mar 05, 2018 109.67 111.66 109.36 110.53 1,145,873 +0.28(+0.25%)
Mar 02, 2018 110.83 110.94 107.46 110.26 1,539,126 -1.37(-1.22%)
Mar 01, 2018 108.52 111.99 107.75 111.63 2,171,179 +3.10(+2.85%)
Feb 28, 2018 105.17 110.30 104.19 108.53 2,001,892 +4.23(+4.05%)
Feb 27, 2018 107.59 108.21 103.45 104.30 2,275,185 -4.80(-4.40%)
Feb 26, 2018 110.67 111.84 106.47 109.10 1,483,909 -1.40(-1.26%)
Feb 23, 2018 105.58 111.21 105.51 110.50 1,583,475 +5.54(+5.28%)
Feb 22, 2018 104.68 104.96 1,541,048 -3.33(-3.08%)
Feb 21, 2018 111.10 113.33 110.38 108.29 5,836,648 +8.22(+8.21%)
Feb 20, 2018 102.02 102.95 98.53 100.08 2,493,307 -2.11(-2.06%)
Feb 16, 2018 102.18 102.18 102.18 0 -1.15(-1.11%)
Feb 15, 2018 103.76 104.76 102.19 103.33 861,585 -0.23(-0.22%)
Feb 14, 2018 100.22 104.49 99.99 103.56 1,164,984 +2.66(+2.64%)
Feb 13, 2018 103.70 104.48 100.73 100.90 1,465,436 -3.10(-2.98%)
Feb 12, 2018 104.30 105.25 102.64 104.00 1,243,630 +0.32(+0.31%)
Feb 09, 2018 104.86 104.92 98.17 103.67 1,661,062 -0.47(-0.45%)
Feb 08, 2018 104.43 109.58 103.86 104.14 1,631,436 -0.28(-0.27%)
Feb 07, 2018 106.48 107.51 104.40 104.43 2,277,580 -2.16(-2.02%)
Feb 06, 2018 102.86 107.45 101.40 106.58 1,306,183 +0.40(+0.38%)
Feb 05, 2018 107.39 109.02 105.44 106.18 1,087,608 -2.04(-1.89%)
Feb 02, 2018 110.12 111.31 107.46 108.23 1,149,907 -3.19(-2.86%)
Feb 01, 2018 110.42 112.88 110.24 111.42 800,720 +0.28(+0.26%)
Jan 31, 2018 113.86 114.44 110.03 111.13 1,297,767 -2.17(-1.91%)
Jan 30, 2018 115.48 116.05 111.69 113.30 1,989,271 -3.44(-2.95%)
Jan 29, 2018 117.33 117.44 116.58 116.74 1,477,442 -0.71(-0.61%)
Jan 26, 2018 117.17 117.70 115.57 117.45 1,566,839 +2.58(+2.25%)
Jan 25, 2018 115.06 115.27 114.25 114.87 1,316,743 -0.07(-0.06%)
Jan 24, 2018 113.29 115.17 112.34 114.93 1,261,771 +1.80(+1.59%)
Jan 23, 2018 111.84 113.17 110.76 113.14 1,344,263 +1.02(+0.91%)
Jan 22, 2018 111.03 112.27 110.10 112.12 1,693,541 +0.96(+0.86%)
Jan 19, 2018 110.42 111.63 109.44 111.16 1,231,614 +1.42(+1.29%)
Jan 18, 2018 109.88 110.06 107.97 109.75 969,306 +0.17(+0.16%)
Jan 17, 2018 109.00 110.42 107.32 109.58 1,425,498 +1.38(+1.27%)
Jan 16, 2018 110.91 110.99 107.21 108.20 1,576,994 -1.94(-1.76%)
Jan 12, 2018 110.14 110.14 110.14 0 +2.84(+2.65%)
Jan 11, 2018 105.16 107.74 103.45 107.30 1,069,495 +2.24(+2.13%)
Jan 10, 2018 104.75 106.39 104.29 105.05 748,821 +0.09(+0.09%)
Jan 09, 2018 106.10 106.10 104.31 104.96 1,148,949 -0.86(-0.81%)
Jan 08, 2018 106.44 106.67 105.10 105.81 1,323,369 -0.75(-0.70%)
Jan 05, 2018 106.35 107.48 104.78 106.56 2,101,897 +1.12(+1.06%)
Jan 04, 2018 102.36 105.94 102.10 105.44 2,215,398 +3.75(+3.69%)
Jan 03, 2018 101.09 102.27 100.03 101.69 2,196,805 +0.91(+0.90%)
Jan 02, 2018 95.85 102.53 94.72 100.78 2,762,862 +6.08(+6.42%)
Dec 29, 2017 94.70 94.70 94.70 0 -0.02(-0.02%)
Dec 28, 2017 94.86 94.91 93.25 94.72 636,514 -0.06(-0.06%)
Dec 27, 2017 96.63 96.63 94.42 94.77 1,040,604 -2.08(-2.15%)
Dec 26, 2017 95.75 97.61 95.61 96.86 594,908 +1.34(+1.40%)
Dec 22, 2017 95.60 95.78 94.72 95.52 1,323,890 +0.40(+0.42%)
Dec 21, 2017 93.58 95.49 93.28 95.12 1,147,407 +1.52(+1.62%)
Dec 20, 2017 94.96 95.80 93.07 93.60 1,139,526 -1.08(-1.14%)
Dec 19, 2017 97.26 97.65 94.36 94.68 1,405,208 -2.83(-2.90%)
Dec 18, 2017 96.21 97.88 95.55 97.51 889,759 +1.91(+2.00%)
Dec 15, 2017 95.73 96.57 95.10 95.60 1,703,278 +0.47(+0.50%)
Dec 14, 2017 98.00 98.64 94.72 95.13 1,143,824 -2.18(-2.24%)
Dec 13, 2017 98.38 98.47 96.85 97.31 1,151,367 -0.50(-0.51%)
Dec 12, 2017 97.81 100.21 96.56 97.81 2,572,755 +2.07(+2.16%)
Dec 11, 2017 95.08 96.52 94.09 95.74 1,569,773 +0.51(+0.54%)
Dec 08, 2017 93.24 95.52 92.45 95.23 975,015 +2.56(+2.77%)
Dec 07, 2017 92.80 93.39 91.68 92.67 1,234,247 +0.10(+0.11%)
Dec 06, 2017 95.76 96.28 92.53 92.56 1,354,411 -3.47(-3.61%)
Dec 05, 2017 101.68 102.33 94.95 96.03 2,593,746 -2.72(-2.76%)
Dec 04, 2017 95.83 99.87 95.66 98.75 2,343,814 +4.50(+4.77%)
Dec 01, 2017 95.64 95.86 93.20 94.25 2,373,658 -1.63(-1.70%)
Nov 30, 2017 94.54 96.50 93.67 95.88 2,449,617 +1.00(+1.05%)
Nov 29, 2017 89.20 95.29 88.67 94.89 4,103,240 +6.75(+7.66%)
Nov 28, 2017 85.34 88.20 85.09 88.14 1,206,413 +2.82(+3.30%)
Nov 27, 2017 85.07 86.19 84.53 85.32 904,574 +0.61(+0.72%)
Nov 24, 2017 85.10 85.35 84.45 84.71 551,423 -0.37(-0.44%)
Nov 22, 2017 84.68 85.74 84.32 85.08 956,173 +0.66(+0.78%)
Nov 21, 2017 86.33 86.34 84.40 84.43 1,696,495 -2.37(-2.73%)
Nov 20, 2017 84.69 87.04 83.77 86.80 1,578,149 +2.05(+2.42%)
Nov 17, 2017 86.41 86.81 84.62 84.75 1,631,869 -1.17(-1.36%)
Nov 16, 2017 87.34 88.07 84.72 85.92 2,403,123 -1.03(-1.18%)
Nov 15, 2017 89.17 90.65 86.74 86.94 3,237,962 -3.93(-4.33%)
Nov 14, 2017 90.07 97.68 89.95 90.87 10,694,814 +12.76(+16.33%)
Nov 13, 2017 76.63 78.63 76.39 78.11 4,101,445 +1.01(+1.31%)
Nov 10, 2017 76.10 77.84 75.95 77.11 2,046,004 +0.73(+0.96%)
Nov 09, 2017 75.53 76.98 75.13 76.38 1,999,791 +0.99(+1.31%)
Nov 08, 2017 75.19 76.54 74.82 75.39 3,405,914 +0.03(+0.04%)
Nov 07, 2017 76.57 76.74 74.90 75.36 1,328,884 -1.26(-1.65%)
Nov 06, 2017 77.40 77.67 76.24 76.62 1,236,190 -1.03(-1.33%)
Nov 03, 2017 77.27 78.21 76.20 77.66 1,167,696 +0.10(+0.13%)
Nov 02, 2017 76.92 78.71 76.15 77.55 1,758,138 +0.89(+1.16%)
Nov 01, 2017 78.16 78.55 76.59 76.66 1,219,321 -0.94(-1.21%)
Oct 31, 2017 78.01 78.94 77.54 77.60 1,139,168 -0.25(-0.32%)
Oct 30, 2017 77.78 77.97 77.02 77.85 2,433,038 +0.07(+0.09%)
Oct 27, 2017 80.83 81.31 77.66 77.78 3,084,010 -3.53(-4.34%)
Oct 26, 2017 78.69 83.20 77.19 81.31 3,401,673 +2.22(+2.81%)
Oct 25, 2017 79.47 79.80 77.68 79.09 2,162,160 -0.89(-1.12%)
Oct 24, 2017 81.39 81.58 79.27 79.98 1,884,931 -1.58(-1.93%)
Oct 23, 2017 82.17 83.01 81.25 81.56 1,416,789 -0.83(-1.00%)
Oct 20, 2017 82.94 83.28 81.58 82.38 1,218,471 -0.13(-0.16%)
Oct 19, 2017 81.87 83.51 81.02 82.52 2,529,055 -0.84(-1.01%)
Oct 18, 2017 83.38 84.38 83.01 83.36 2,470,357 -0.27(-0.32%)
Oct 17, 2017 82.01 84.46 81.83 83.63 2,212,284 +1.97(+2.42%)
Oct 16, 2017 81.36 81.69 80.46 81.65 2,578,640 +0.47(+0.58%)
Oct 13, 2017 82.37 82.47 81.07 81.18 2,074,542 -1.00(-1.21%)
Oct 12, 2017 84.85 84.97 82.11 82.18 2,648,777 -2.70(-3.18%)
Oct 11, 2017 87.06 87.49 84.66 84.87 1,609,097 -2.32(-2.66%)
Oct 10, 2017 86.60 87.70 86.41 87.19 1,327,854 +0.68(+0.79%)
Oct 09, 2017 89.46 89.69 86.38 86.51 2,055,751 -3.01(-3.36%)
Oct 06, 2017 89.37 90.82 88.94 89.51 1,387,044 -0.04(-0.04%)
Oct 05, 2017 89.97 91.00 88.86 89.55 2,160,215 -0.57(-0.63%)
Oct 04, 2017 90.23 93.43 89.69 90.12 2,928,578 -3.84(-4.09%)
Oct 03, 2017 94.42 95.03 93.26 93.97 984,839 -0.36(-0.38%)
Oct 02, 2017 94.54 94.69 93.41 94.33 1,598,280 +0.15(+0.16%)
Sep 29, 2017 94.65 94.93 93.26 94.18 1,978,442 -0.28(-0.30%)
Sep 28, 2017 94.23 94.86 93.90 94.46 1,193,183 +0.16(+0.17%)
Sep 27, 2017 94.41 92.48 94.30 1,320,885 +1.65(+1.78%)
Sep 26, 2017 93.03 93.44 91.99 92.65 1,238,192 -0.33(-0.36%)
Sep 25, 2017 90.98 93.56 90.56 92.98 2,824,341 +2.23(+2.46%)
Sep 22, 2017 89.14 91.05 88.94 90.75 1,879,273 +1.81(+2.04%)
Sep 21, 2017 89.95 90.16 88.47 88.94 1,682,503 -0.96(-1.07%)
Sep 20, 2017 89.66 91.18 88.87 89.89 1,532,938 -0.09(-0.11%)
Sep 19, 2017 93.93 95.55 89.41 89.99 3,266,512 -3.54(-3.78%)
Sep 18, 2017 94.55 95.15 93.44 93.53 2,184,065 -0.88(-0.93%)
Sep 15, 2017 94.66 94.66 93.22 94.41 2,726,607 -0.48(-0.51%)
Sep 14, 2017 94.96 94.96 93.93 94.89 1,394,182 -0.08(-0.08%)
Sep 13, 2017 92.10 95.18 92.10 94.97 2,192,563 +2.69(+2.92%)
Sep 12, 2017 87.58 92.93 86.77 92.28 2,410,302 +2.71(+3.03%)
Sep 11, 2017 89.18 90.15 88.58 89.56 1,317,398 +0.35(+0.39%)
Sep 08, 2017 88.79 90.16 87.74 89.21 1,922,282 +0.47(+0.53%)
Sep 07, 2017 91.08 91.39 88.02 88.74 3,017,850 -1.97(-2.18%)
Sep 06, 2017 92.69 90.15 90.71 1,995,446 -1.06(-1.16%)
Sep 05, 2017 92.70 93.85 91.35 91.77 1,258,506 -1.26(-1.36%)
Sep 01, 2017 93.27 94.33 92.65 93.03 1,154,746 +0.15(+0.16%)
Aug 31, 2017 92.30 93.56 91.88 92.88 2,016,711 +1.03(+1.13%)
Aug 30, 2017 90.25 93.05 90.25 91.85 1,519,002 +1.60(+1.78%)
Aug 29, 2017 89.09 90.43 88.33 90.25 1,843,905 +0.44(+0.49%)
Aug 28, 2017 91.02 91.37 89.14 89.81 1,168,173 -1.08(-1.19%)
Aug 25, 2017 88.70 92.83 88.23 90.89 1,721,387 +2.56(+2.90%)
Aug 24, 2017 89.35 90.37 87.63 88.33 1,483,804 -0.42(-0.47%)
Aug 23, 2017 90.41 91.04 88.33 88.75 1,871,522 -2.14(-2.36%)
Aug 22, 2017 90.35 91.79 90.20 90.89 2,187,252 +0.58(+0.64%)
Aug 21, 2017 89.12 91.03 88.73 90.31 2,075,255 +1.83(+2.07%)
Aug 18, 2017 88.08 90.13 87.41 88.48 3,239,811 +0.39(+0.44%)
Aug 17, 2017 86.10 90.60 85.56 88.09 4,927,456 +1.27(+1.46%)
Aug 16, 2017 82.12 88.09 82.11 86.82 6,883,523 +4.20(+5.09%)
Aug 15, 2017 87.28 88.23 78.03 82.62 20,804,402 -21.10(-20.34%)
Aug 14, 2017 102.35 104.18 100.88 103.72 2,243,214 +1.88(+1.85%)
Aug 11, 2017 100.65 101.96 99.85 101.84 2,006,323 +1.15(+1.14%)
Aug 10, 2017 102.88 103.24 99.86 100.69 1,944,092 -2.89(-2.79%)
Aug 09, 2017 103.64 104.63 102.85 103.58 989,161 -0.20(-0.19%)
Aug 08, 2017 103.90 105.13 102.74 103.78 910,222 -0.09(-0.09%)
Aug 07, 2017 105.18 105.47 102.66 103.88 1,512,870 -1.44(-1.37%)
Aug 04, 2017 105.44 106.12 104.65 105.32 995,081 +0.45(+0.43%)
Aug 03, 2017 108.41 109.49 104.79 104.87 1,910,574 -3.75(-3.45%)
Aug 02, 2017 107.85 108.99 107.64 108.61 1,871,101 +0.41(+0.38%)
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.