Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advance Auto Parts Inc (NY: AAP )

37.90 -1.08 (-2.77%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 87.86 89.05 87.45 88.41 2,118,764 +0.98(+1.13%)
Aug 30, 2017 85.90 88.57 85.90 87.42 1,595,869 +1.53(+1.78%)
Aug 29, 2017 84.80 86.07 84.07 85.90 1,937,214 +0.42(+0.49%)
Aug 28, 2017 86.64 86.97 84.84 85.48 1,227,287 -1.03(-1.19%)
Aug 25, 2017 84.43 88.35 83.98 86.51 1,808,496 +2.44(+2.90%)
Aug 24, 2017 85.05 86.02 83.41 84.07 1,558,890 -0.40(-0.47%)
Aug 23, 2017 86.05 86.66 84.07 84.47 1,966,227 -2.04(-2.36%)
Aug 22, 2017 86.00 87.37 85.85 86.51 2,297,935 +0.55(+0.64%)
Aug 21, 2017 84.82 86.65 84.45 85.96 2,180,270 +1.74(+2.07%)
Aug 18, 2017 83.84 85.79 83.20 84.22 3,403,757 +0.37(+0.44%)
Aug 17, 2017 81.95 86.23 81.44 83.85 5,176,803 +1.21(+1.46%)
Aug 16, 2017 78.17 83.85 78.16 82.64 7,231,855 +4.00(+5.09%)
Aug 15, 2017 83.07 83.98 74.28 78.64 21,857,182 -20.08(-20.34%)
Aug 14, 2017 97.42 99.16 96.02 98.72 2,356,729 +1.79(+1.84%)
Aug 11, 2017 95.81 97.05 95.04 96.93 2,107,850 +1.09(+1.14%)
Aug 10, 2017 97.93 98.27 95.05 95.84 2,042,470 -2.75(-2.79%)
Aug 09, 2017 98.65 99.59 97.90 98.60 1,039,216 -0.19(-0.19%)
Aug 08, 2017 98.89 100.07 97.79 98.79 956,282 -0.09(-0.09%)
Aug 07, 2017 100.11 100.39 97.71 98.88 1,589,427 -1.37(-1.37%)
Aug 04, 2017 100.36 101.01 99.61 100.25 1,045,435 +0.43(+0.43%)
Aug 03, 2017 103.19 104.21 99.74 99.81 2,007,256 -3.57(-3.45%)
Aug 02, 2017 102.66 103.74 102.46 103.38 1,965,786 +0.39(+0.38%)
Aug 01, 2017 101.14 103.04 100.08 102.99 1,675,557 +1.84(+1.82%)
Jul 31, 2017 100.79 101.95 99.84 101.15 2,192,111 +1.63(+1.63%)
Jul 28, 2017 99.25 100.38 98.66 99.53 1,144,032 -0.12(-0.12%)
Jul 27, 2017 97.58 99.82 96.84 99.64 2,488,508 +3.29(+3.41%)
Jul 26, 2017 95.48 97.06 94.98 96.36 1,882,662 +1.27(+1.34%)
Jul 25, 2017 93.55 95.69 93.44 95.08 1,383,193 +1.91(+2.05%)
Jul 24, 2017 94.92 95.00 93.12 93.17 1,565,444 -1.90(-1.99%)
Jul 21, 2017 93.35 95.24 93.34 95.06 1,346,973 +1.84(+1.98%)
Jul 20, 2017 90.94 94.04 90.13 93.22 1,898,547 +2.13(+2.34%)
Jul 19, 2017 90.73 92.03 90.26 91.09 1,565,496 +0.51(+0.57%)
Jul 18, 2017 91.91 92.11 90.29 90.58 2,456,475 -1.30(-1.42%)
Jul 17, 2017 91.94 93.01 91.77 91.88 1,824,505 -0.27(-0.29%)
Jul 14, 2017 93.61 93.63 91.78 92.15 1,334,784 -1.07(-1.14%)
Jul 13, 2017 90.93 93.72 90.93 93.21 2,460,830 +2.06(+2.26%)
Jul 12, 2017 91.24 92.50 90.76 91.15 2,211,494 +0.62(+0.69%)
Jul 11, 2017 91.34 92.05 89.74 90.53 1,586,888 -0.83(-0.91%)
Jul 10, 2017 92.06 92.46 89.85 91.36 2,114,243 -0.69(-0.75%)
Jul 07, 2017 92.74 93.17 91.15 92.05 2,345,968 -1.11(-1.19%)
Jul 06, 2017 94.35 95.57 92.34 93.16 3,010,547 -1.85(-1.95%)
Jul 05, 2017 99.45 100.87 89.52 95.01 8,137,590 -11.92(-11.15%)
Jul 03, 2017 106.06 107.22 105.00 106.93 1,013,050 +1.64(+1.56%)
Jun 30, 2017 105.16 106.33 104.78 105.29 1,101,734 +0.49(+0.47%)
Jun 29, 2017 104.98 106.79 104.41 104.80 2,418,557 -0.60(-0.57%)
Jun 28, 2017 108.14 108.91 105.32 105.39 2,332,167 -4.74(-4.30%)
Jun 27, 2017 109.62 111.35 109.53 110.14 1,830,033 +0.15(+0.14%)
Jun 26, 2017 108.42 112.54 108.42 109.98 1,710,244 +1.85(+1.71%)
Jun 23, 2017 109.04 109.66 107.24 108.13 2,535,352 -0.87(-0.80%)
Jun 22, 2017 108.56 110.64 108.21 109.00 2,345,824 +0.53(+0.49%)
Jun 21, 2017 112.21 112.21 106.80 108.47 2,760,536 -3.08(-2.76%)
Jun 20, 2017 115.79 115.85 111.54 111.55 2,474,642 -5.43(-4.65%)
Jun 19, 2017 117.61 118.31 116.06 116.98 1,184,838 -0.50(-0.43%)
Jun 16, 2017 117.76 118.17 115.21 117.48 1,911,334 -0.89(-0.76%)
Jun 15, 2017 117.82 118.97 116.53 118.38 1,352,980 +0.50(+0.43%)
Jun 14, 2017 119.08 119.08 117.50 117.87 976,641 -0.94(-0.79%)
Jun 13, 2017 118.20 118.85 116.10 118.81 992,791 +0.61(+0.52%)
Jun 12, 2017 115.63 118.50 115.20 118.20 1,624,432 +2.34(+2.02%)
Jun 09, 2017 113.67 116.10 111.50 115.86 1,860,388 +2.20(+1.94%)
Jun 08, 2017 118.59 113.57 113.66 2,466,006 -4.24(-3.60%)
Jun 07, 2017 119.23 120.90 117.67 117.90 1,103,881 -0.61(-0.52%)
Jun 06, 2017 121.84 121.84 117.30 118.51 2,451,785 -3.85(-3.15%)
Jun 05, 2017 123.66 123.66 121.61 122.37 1,558,580 -2.01(-1.62%)
Jun 02, 2017 123.64 124.77 122.87 124.38 1,339,638 +0.63(+0.51%)
Jun 01, 2017 121.04 123.75 120.72 123.75 1,454,978 +3.13(+2.60%)
May 31, 2017 121.08 122.21 118.80 120.62 2,347,062 +0.58(+0.48%)
May 30, 2017 121.54 122.04 119.84 120.04 1,710,907 -1.06(-0.87%)
May 26, 2017 119.00 122.48 118.64 121.09 2,493,117 +1.98(+1.66%)
May 25, 2017 120.05 121.01 116.80 119.12 4,357,956 -0.95(-0.79%)
May 24, 2017 118.83 122.67 118.51 120.07 6,608,156 -6.90(-5.43%)
May 23, 2017 125.60 129.82 125.59 126.96 4,317,951 -6.06(-4.55%)
May 22, 2017 136.21 136.61 132.87 133.02 2,128,792 -3.70(-2.71%)
May 19, 2017 134.35 136.94 133.51 136.72 1,791,644 +2.67(+1.99%)
May 18, 2017 130.64 134.63 130.45 134.05 1,751,665 +3.56(+2.73%)
May 17, 2017 131.10 131.00 128.97 130.48 1,336,244 -0.62(-0.48%)
May 16, 2017 132.37 132.37 128.27 131.10 2,570,396 -0.54(-0.41%)
May 15, 2017 130.57 132.82 130.42 131.65 1,216,116 +0.75(+0.57%)
May 12, 2017 131.56 131.56 130.33 130.90 657,158 -0.84(-0.64%)
May 11, 2017 131.32 131.93 129.10 131.74 856,453 -0.19(-0.14%)
May 10, 2017 131.63 132.02 131.01 131.93 425,227 +0.04(+0.03%)
May 09, 2017 132.51 132.78 130.69 131.89 895,177 -0.77(-0.58%)
May 08, 2017 131.03 132.74 130.66 132.66 928,745 +1.80(+1.37%)
May 05, 2017 130.86 130.90 129.62 130.86 684,102 +0.15(+0.12%)
May 04, 2017 128.81 130.83 128.81 130.71 660,222 +1.80(+1.39%)
May 03, 2017 128.61 129.46 128.13 128.91 602,036 +0.24(+0.19%)
May 02, 2017 126.76 128.78 126.25 128.67 893,356 +1.82(+1.44%)
May 01, 2017 129.21 129.21 126.69 126.84 1,022,042 -1.45(-1.13%)
Apr 28, 2017 129.05 129.05 126.47 128.30 1,616,410 -0.95(-0.73%)
Apr 27, 2017 131.56 133.84 127.23 129.25 2,304,131 -2.34(-1.78%)
Apr 26, 2017 132.04 132.60 131.24 131.58 1,233,022 +0.10(+0.08%)
Apr 25, 2017 132.68 132.68 130.16 131.48 1,141,564 -1.29(-0.97%)
Apr 24, 2017 133.48 133.67 131.71 132.78 1,002,832 +0.24(+0.18%)
Apr 21, 2017 132.21 132.70 130.91 132.54 1,131,854 +0.25(+0.19%)
Apr 20, 2017 129.58 132.52 129.16 132.29 1,416,879 +3.74(+2.91%)
Apr 19, 2017 127.75 130.67 127.75 128.55 1,362,765 +1.36(+1.07%)
Apr 18, 2017 126.66 127.81 126.66 127.19 716,086 +0.06(+0.05%)
Apr 17, 2017 127.50 127.70 126.50 127.12 716,061 -0.05(-0.04%)
Apr 13, 2017 128.10 128.92 127.17 127.17 528,086 -0.77(-0.60%)
Apr 12, 2017 128.99 128.99 127.33 127.94 660,362 -1.55(-1.20%)
Apr 11, 2017 128.61 129.90 127.71 129.49 846,061 +0.56(+0.43%)
Apr 10, 2017 128.06 129.76 128.05 128.93 819,141 +0.71(+0.56%)
Apr 07, 2017 128.63 129.56 128.11 128.22 1,028,219 -0.46(-0.36%)
Apr 06, 2017 129.67 130.57 128.50 128.68 847,901 -0.16(-0.13%)
Apr 05, 2017 129.76 130.60 128.66 128.84 821,495 -0.27(-0.21%)
Apr 04, 2017 130.82 131.08 128.78 129.11 1,187,837 -2.22(-1.69%)
Apr 03, 2017 133.95 134.67 129.58 131.33 2,248,795 -2.49(-1.86%)
Mar 31, 2017 133.82 134.85 133.03 133.82 1,087,689 -0.37(-0.28%)
Mar 30, 2017 134.71 135.07 133.90 134.19 775,125 -0.90(-0.67%)
Mar 29, 2017 134.14 135.46 133.24 135.09 818,747 +1.18(+0.88%)
Mar 28, 2017 132.86 134.38 132.11 133.91 1,240,046 +0.50(+0.38%)
Mar 27, 2017 134.04 134.28 131.94 133.41 852,944 -1.74(-1.29%)
Mar 24, 2017 136.10 136.29 134.81 135.15 682,071 -0.95(-0.70%)
Mar 23, 2017 136.57 137.54 135.50 136.10 723,540 -0.44(-0.32%)
Mar 22, 2017 136.84 137.25 135.81 136.54 733,140 +0.10(+0.07%)
Mar 21, 2017 137.63 137.89 135.92 136.44 1,176,923 -1.10(-0.80%)
Mar 20, 2017 138.00 139.16 137.02 137.54 1,165,311 +0.04(+0.03%)
Mar 17, 2017 137.52 138.27 136.15 137.50 1,258,206 -0.91(-0.66%)
Mar 16, 2017 137.81 138.74 136.99 138.41 646,740 +0.44(+0.32%)
Mar 15, 2017 138.57 138.59 136.38 137.97 1,766,361 -0.71(-0.51%)
Mar 14, 2017 139.22 139.53 137.96 138.69 993,714 -0.58(-0.41%)
Mar 13, 2017 137.83 139.81 137.13 139.26 1,084,912 +0.34(+0.25%)
Mar 10, 2017 140.32 140.58 138.40 138.92 1,179,862 -1.06(-0.76%)
Mar 09, 2017 140.28 140.28 139.14 139.99 1,135,578 -0.05(-0.04%)
Mar 08, 2017 138.50 140.52 137.88 140.04 1,568,906 +2.91(+2.12%)
Mar 07, 2017 139.18 139.67 136.80 137.13 1,222,062 -2.04(-1.47%)
Mar 06, 2017 140.17 140.84 139.12 139.17 1,172,538 -0.99(-0.71%)
Mar 03, 2017 141.93 142.68 139.22 140.17 1,387,817 -1.81(-1.28%)
Mar 02, 2017 141.37 142.64 141.16 141.98 1,283,548 +0.61(+0.43%)
Mar 01, 2017 143.09 143.09 140.43 141.37 1,150,211 +0.06(+0.04%)
Feb 28, 2017 140.43 143.18 140.01 141.30 1,205,065 -0.30(-0.21%)
Feb 27, 2017 141.52 142.01 140.18 141.60 1,600,078 -0.35(-0.25%)
Feb 24, 2017 141.17 142.76 140.26 141.95 1,772,890 -0.35(-0.25%)
Feb 23, 2017 143.82 144.05 141.35 142.30 1,547,420 -1.77(-1.23%)
Feb 22, 2017 145.03 146.16 140.09 144.07 3,816,090 -1.33(-0.91%)
Feb 21, 2017 148.42 152.98 144.98 145.40 3,642,448 -0.39(-0.27%)
Feb 17, 2017 145.79 145.79 145.79 0 +0.53(+0.37%)
Feb 16, 2017 148.16 148.38 144.65 145.25 1,504,939 -2.61(-1.76%)
Feb 15, 2017 147.33 149.14 147.07 147.86 769,986 -0.44(-0.30%)
Feb 14, 2017 146.04 148.68 146.03 148.30 1,036,589 +1.79(+1.22%)
Feb 13, 2017 148.87 148.87 146.30 146.52 1,093,033 -1.50(-1.01%)
Feb 10, 2017 149.08 149.66 147.24 148.01 814,669 -0.70(-0.47%)
Feb 09, 2017 146.40 149.03 145.54 148.72 1,221,367 +1.89(+1.29%)
Feb 08, 2017 142.82 147.65 142.79 146.82 2,130,184 +3.20(+2.23%)
Feb 07, 2017 145.45 146.22 142.36 143.62 1,320,339 -0.98(-0.68%)
Feb 06, 2017 145.92 147.09 144.30 144.60 1,047,083 -2.24(-1.52%)
Feb 03, 2017 147.05 147.70 146.09 146.84 942,681 +0.37(+0.25%)
Feb 02, 2017 144.44 147.11 144.36 146.47 1,646,388 +1.58(+1.09%)
Feb 01, 2017 147.98 148.77 144.09 144.89 1,767,840 -3.29(-2.22%)
Jan 31, 2017 146.53 148.58 146.41 148.19 1,170,417 -0.35(-0.24%)
Jan 30, 2017 149.19 149.19 147.21 148.54 805,763 +0.23(+0.16%)
Jan 27, 2017 149.91 150.03 147.92 148.30 851,948 -1.02(-0.68%)
Jan 26, 2017 151.35 152.86 149.18 149.32 1,442,610 -1.80(-1.19%)
Jan 25, 2017 152.84 153.66 150.68 151.13 1,073,574 -0.71(-0.47%)
Jan 24, 2017 152.30 154.27 151.38 151.84 978,027 +0.46(+0.30%)
Jan 23, 2017 150.75 152.15 148.21 151.38 1,570,163 -3.36(-2.17%)
Jan 20, 2017 155.41 156.01 153.75 154.74 810,544 -0.20(-0.13%)
Jan 19, 2017 157.18 157.73 154.48 154.94 672,309 -2.04(-1.30%)
Jan 18, 2017 156.10 157.16 154.97 156.97 877,200 +0.88(+0.57%)
Jan 17, 2017 157.30 160.15 156.04 156.09 1,162,552 -1.62(-1.02%)
Jan 13, 2017 157.71 157.71 157.71 0 +0.29(+0.18%)
Jan 12, 2017 155.57 157.54 155.19 157.42 825,371 +0.94(+0.60%)
Jan 11, 2017 156.55 157.89 154.21 156.48 985,327 +3.17(+2.07%)
Jan 10, 2017 152.21 155.12 152.15 153.31 688,637 +0.35(+0.23%)
Jan 09, 2017 153.44 153.64 151.87 152.96 620,845 -0.09(-0.06%)
Jan 06, 2017 154.57 155.18 152.75 153.05 917,674 -2.03(-1.31%)
Jan 05, 2017 154.17 156.15 153.59 155.08 954,251 -0.11(-0.07%)
Jan 04, 2017 153.72 156.25 153.72 155.19 711,955 +1.26(+0.82%)
Jan 03, 2017 154.09 154.61 152.76 153.93 766,440 +1.34(+0.87%)
Dec 30, 2016 152.59 152.59 152.59 0 -1.05(-0.68%)
Dec 29, 2016 153.46 154.36 152.90 153.64 478,125 -0.13(-0.08%)
Dec 28, 2016 155.20 156.02 153.70 153.76 399,286 -1.28(-0.83%)
Dec 27, 2016 154.03 155.87 154.03 155.04 563,800 +0.86(+0.56%)
Dec 23, 2016 154.19 154.19 154.19 0 +0.45(+0.29%)
Dec 22, 2016 155.82 156.46 153.10 153.74 1,048,601 -2.81(-1.80%)
Dec 21, 2016 157.68 158.32 156.37 156.55 503,991 -1.86(-1.17%)
Dec 20, 2016 159.04 155.33 158.41 1,381,759 +1.63(+1.04%)
Dec 19, 2016 154.78 158.34 154.78 156.78 608,936 +1.72(+1.11%)
Dec 16, 2016 156.36 156.93 154.39 155.05 988,641 -0.91(-0.58%)
Dec 15, 2016 154.79 156.44 154.24 155.97 735,670 +1.27(+0.82%)
Dec 14, 2016 156.06 157.20 153.23 154.69 1,616,512 -0.32(-0.21%)
Dec 13, 2016 156.27 157.79 154.37 155.02 1,119,663 -1.02(-0.65%)
Dec 12, 2016 157.13 158.43 154.92 156.04 1,208,046 -2.33(-1.47%)
Dec 09, 2016 158.79 159.93 156.90 158.36 578,316 -0.85(-0.53%)
Dec 08, 2016 159.11 160.39 158.00 159.21 883,399 -0.24(-0.15%)
Dec 07, 2016 155.48 159.65 155.48 159.45 858,651 +3.13(+2.00%)
Dec 06, 2016 153.49 156.72 153.20 156.32 835,302 +2.51(+1.63%)
Dec 05, 2016 154.63 155.10 153.29 153.81 820,740 +0.35(+0.23%)
Dec 02, 2016 153.75 155.12 153.22 153.46 539,955 -0.56(-0.36%)
Dec 01, 2016 152.59 154.75 150.91 154.02 952,098 +0.94(+0.61%)
Nov 30, 2016 152.86 153.94 151.90 153.08 917,504 -0.07(-0.05%)
Nov 29, 2016 155.44 156.48 153.06 153.15 709,261 -0.88(-0.57%)
Nov 28, 2016 154.37 157.22 153.83 154.03 1,133,884 -0.08(-0.05%)
Nov 25, 2016 154.86 155.15 153.45 154.11 449,647 -0.16(-0.11%)
Nov 23, 2016 154.27 154.27 154.27 0 +0.68(+0.44%)
Nov 22, 2016 151.19 154.22 150.69 153.59 1,538,732 +3.06(+2.03%)
Nov 21, 2016 146.79 150.98 146.12 150.53 847,791 +3.91(+2.66%)
Nov 18, 2016 149.83 150.38 146.32 146.63 1,359,892 -3.38(-2.25%)
Nov 17, 2016 147.41 150.60 146.42 150.01 1,659,444 +3.01(+2.05%)
Nov 16, 2016 147.69 145.17 147.00 2,085,301 -1.22(-0.82%)
Nov 15, 2016 147.92 150.53 145.69 148.22 8,151,508 +19.33(+15.00%)
Nov 14, 2016 131.03 132.51 128.26 128.89 3,775,620 -1.91(-1.46%)
Nov 11, 2016 130.88 132.79 129.55 130.80 1,929,243 -0.72(-0.55%)
Nov 10, 2016 127.04 132.09 127.04 131.52 2,519,020 +4.95(+3.91%)
Nov 09, 2016 121.57 126.76 121.04 126.57 1,496,610 +2.40(+1.93%)
Nov 08, 2016 123.97 125.37 122.75 124.17 1,021,173 +0.12(+0.09%)
Nov 07, 2016 124.05 124.32 122.86 124.05 952,760 +1.22(+0.99%)
Nov 04, 2016 125.24 126.27 122.45 122.84 1,214,322 -2.40(-1.92%)
Nov 03, 2016 125.19 126.53 124.68 125.24 1,130,916 +0.64(+0.51%)
Nov 02, 2016 125.97 126.27 123.67 124.59 811,316 -1.49(-1.18%)
Nov 01, 2016 126.17 127.10 124.96 126.08 889,327 -0.26(-0.21%)
Oct 31, 2016 126.57 127.01 125.22 126.34 1,416,677 -0.11(-0.09%)
Oct 28, 2016 124.88 127.55 124.64 126.45 1,125,227 +0.88(+0.70%)
Oct 27, 2016 130.37 130.37 125.35 125.57 1,511,362 -4.28(-3.29%)
Oct 26, 2016 129.45 130.48 128.70 129.84 966,276 +0.14(+0.10%)
Oct 25, 2016 126.66 130.12 126.35 129.71 1,239,338 +2.44(+1.92%)
Oct 24, 2016 128.91 129.47 126.85 127.27 1,123,442 -0.75(-0.59%)
Oct 21, 2016 126.89 128.26 126.06 128.01 556,810 +0.57(+0.45%)
Oct 20, 2016 128.16 128.74 127.06 127.44 1,024,535 -0.84(-0.65%)
Oct 19, 2016 128.13 130.78 124.49 128.28 2,415,219 -0.69(-0.53%)
Oct 18, 2016 130.02 130.68 126.80 128.97 1,668,463 -0.25(-0.20%)
Oct 17, 2016 132.04 132.33 129.10 129.22 891,886 -3.04(-2.30%)
Oct 14, 2016 133.11 133.99 131.96 132.26 626,486 -0.13(-0.10%)
Oct 13, 2016 132.82 133.14 130.87 132.39 850,692 -1.06(-0.80%)
Oct 12, 2016 132.25 134.45 132.20 133.45 568,754 +1.08(+0.82%)
Oct 11, 2016 133.45 133.91 132.09 132.37 696,804 -1.17(-0.88%)
Oct 10, 2016 134.39 135.13 133.31 133.54 483,895 -0.06(-0.05%)
Oct 07, 2016 134.74 135.00 132.79 133.61 439,908 -0.52(-0.39%)
Oct 06, 2016 134.09 134.47 132.97 134.13 674,519 -0.20(-0.15%)
Oct 05, 2016 133.15 134.75 133.04 134.33 775,115 +2.16(+1.63%)
Oct 04, 2016 132.88 133.57 131.78 132.17 656,863 -0.36(-0.27%)
Oct 03, 2016 133.97 134.62 132.19 132.53 695,992 -1.97(-1.46%)
Sep 30, 2016 132.69 134.85 131.92 134.50 1,180,554 +2.15(+1.62%)
Sep 29, 2016 134.32 134.33 131.76 132.35 900,271 -2.04(-1.52%)
Sep 28, 2016 136.42 136.50 134.11 134.39 1,242,426 -1.81(-1.33%)
Sep 27, 2016 136.72 137.73 135.82 136.20 1,276,410 +0.82(+0.61%)
Sep 26, 2016 134.15 135.51 133.31 135.38 1,105,738 +0.78(+0.58%)
Sep 23, 2016 134.39 135.13 133.70 134.61 1,525,521 +0.08(+0.06%)
Sep 22, 2016 133.15 135.06 132.59 134.53 1,740,039 +2.54(+1.93%)
Sep 21, 2016 131.31 132.20 130.92 131.98 1,238,389 +0.45(+0.34%)
Sep 20, 2016 134.38 134.57 130.98 131.53 1,327,832 -2.30(-1.72%)
Sep 19, 2016 133.53 134.31 132.93 133.83 1,078,288 +0.30(+0.22%)
Sep 16, 2016 133.67 134.33 133.19 133.53 1,066,186 -0.75(-0.56%)
Sep 15, 2016 135.68 136.00 134.07 134.28 1,244,512 -1.60(-1.18%)
Sep 14, 2016 136.62 137.48 135.36 135.89 777,533 -0.41(-0.30%)
Sep 13, 2016 137.88 138.85 135.83 136.30 1,305,864 -1.97(-1.43%)
Sep 12, 2016 137.69 138.74 136.52 138.28 2,401,677 +0.37(+0.27%)
Sep 09, 2016 141.42 142.22 137.91 137.91 1,661,299 -5.33(-3.72%)
Sep 08, 2016 144.86 145.28 141.74 143.23 1,929,842 -2.71(-1.86%)
Sep 07, 2016 144.52 146.31 144.27 145.95 1,007,814 +1.57(+1.09%)
Sep 06, 2016 143.18 145.03 143.11 144.38 803,714 +1.42(+0.99%)
Sep 02, 2016 143.16 142.96 142.96 142.96 704,653 -0.17(-0.12%)
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.