Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Advance Auto Parts Inc
(NY:
AAP
)
63.42
-0.51 (-0.80%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2018
151.73
151.73
145.86
145.94
1,915,191
-4.76(-3.16%)
Oct 30, 2018
150.88
151.30
149.07
150.71
1,116,539
+0.09(+0.06%)
Oct 29, 2018
152.29
153.95
148.82
150.61
1,781,399
+0.29(+0.19%)
Oct 26, 2018
147.72
151.21
146.36
150.32
1,826,547
+1.26(+0.85%)
Oct 25, 2018
145.62
150.19
143.54
149.06
1,478,277
+3.65(+2.51%)
Oct 24, 2018
149.36
152.58
145.11
145.41
1,552,473
-4.38(-2.92%)
Oct 23, 2018
148.39
150.86
147.43
149.79
1,136,000
-0.73(-0.49%)
Oct 22, 2018
150.18
151.33
148.90
150.52
1,560,932
+0.40(+0.27%)
Oct 19, 2018
149.18
152.34
148.33
150.12
1,539,090
+1.96(+1.32%)
Oct 18, 2018
145.91
148.91
144.81
148.16
1,525,519
+2.38(+1.64%)
Oct 17, 2018
152.38
153.29
140.70
145.78
2,153,069
-8.03(-5.22%)
Oct 16, 2018
155.94
155.94
149.62
153.81
1,168,842
+1.32(+0.86%)
Oct 15, 2018
150.73
154.09
150.51
152.50
705,927
+1.65(+1.10%)
Oct 12, 2018
149.44
151.60
148.55
150.84
1,200,512
+3.73(+2.53%)
Oct 11, 2018
148.79
151.22
146.71
147.11
1,472,798
-1.95(-1.31%)
Oct 10, 2018
154.39
154.98
148.79
149.06
1,091,742
-5.23(-3.39%)
Oct 09, 2018
153.72
156.67
153.62
154.29
930,918
+0.49(+0.32%)
Oct 08, 2018
151.10
154.53
151.10
153.80
859,020
+2.31(+1.53%)
Oct 05, 2018
151.31
152.97
150.10
151.49
1,027,556
+0.11(+0.07%)
Oct 04, 2018
153.20
153.20
150.81
151.38
842,345
-1.73(-1.13%)
Oct 03, 2018
154.09
154.30
152.75
153.11
586,140
-0.73(-0.48%)
Oct 02, 2018
155.73
156.33
153.50
153.84
896,857
-1.10(-0.71%)
Oct 01, 2018
154.40
155.88
153.64
154.93
647,640
+1.16(+0.75%)
Sep 28, 2018
155.03
156.25
153.32
153.77
1,433,564
-1.33(-0.86%)
Sep 27, 2018
154.77
156.14
154.54
155.11
809,744
+0.42(+0.27%)
Sep 26, 2018
153.39
155.91
151.97
154.69
825,638
+1.84(+1.20%)
Sep 25, 2018
153.47
153.87
151.41
152.85
757,266
-0.30(-0.20%)
Sep 24, 2018
153.20
153.93
152.57
153.15
979,622
-0.72(-0.47%)
Sep 21, 2018
156.05
156.51
153.65
153.87
1,757,255
-1.01(-0.65%)
Sep 20, 2018
155.43
155.99
152.57
154.89
963,241
+0.01(+0.01%)
Sep 19, 2018
153.34
155.24
152.81
154.88
1,215,951
+1.78(+1.16%)
Sep 18, 2018
145.88
153.24
145.20
153.10
1,393,377
+3.79(+2.54%)
Sep 17, 2018
152.97
155.03
149.04
149.31
1,197,333
-1.78(-1.18%)
Sep 14, 2018
152.46
153.34
150.85
151.09
1,090,337
-1.17(-0.77%)
Sep 13, 2018
152.60
153.41
150.93
152.26
913,967
-0.34(-0.22%)
Sep 12, 2018
152.63
154.05
151.86
152.60
1,226,047
-0.13(-0.08%)
Sep 11, 2018
152.44
153.80
152.19
152.72
808,677
+0.28(+0.19%)
Sep 10, 2018
153.85
154.41
151.72
152.44
996,665
-0.32(-0.21%)
Sep 07, 2018
152.72
154.53
152.59
152.76
835,739
+0.06(+0.04%)
Sep 06, 2018
153.39
154.69
152.29
152.71
849,350
+0.20(+0.13%)
Sep 05, 2018
154.71
156.08
152.33
152.50
1,114,996
-2.27(-1.46%)
Sep 04, 2018
150.23
154.87
149.95
154.77
1,501,987
+4.98(+3.32%)
Aug 31, 2018
149.79
149.79
149.79
0
+2.04(+1.38%)
Aug 30, 2018
149.24
149.44
147.17
147.76
1,003,421
-1.61(-1.08%)
Aug 29, 2018
148.25
149.97
147.15
149.36
837,744
+1.33(+0.90%)
Aug 28, 2018
148.13
148.77
146.11
148.03
1,200,929
+0.11(+0.07%)
Aug 27, 2018
150.56
150.67
147.79
147.92
1,165,357
-2.17(-1.45%)
Aug 24, 2018
148.99
150.74
148.46
150.09
798,507
+1.00(+0.67%)
Aug 23, 2018
147.26
149.18
146.98
149.09
976,041
+2.31(+1.57%)
Aug 22, 2018
146.61
147.91
146.39
146.78
880,861
+0.53(+0.36%)
Aug 21, 2018
147.23
147.67
145.52
146.25
1,307,261
-0.63(-0.43%)
Aug 20, 2018
146.51
147.25
146.11
146.88
1,094,174
+1.02(+0.70%)
Aug 17, 2018
145.79
146.26
145.21
145.86
1,057,704
+0.21(+0.14%)
Aug 16, 2018
144.74
146.69
144.74
145.65
1,550,436
+1.33(+0.92%)
Aug 15, 2018
144.27
144.96
142.12
144.31
1,645,961
+1.74(+1.22%)
Aug 14, 2018
140.03
145.66
139.10
142.58
4,913,719
+10.31(+7.79%)
Aug 13, 2018
134.24
135.01
131.96
132.27
1,540,844
-1.38(-1.03%)
Aug 10, 2018
134.09
135.07
132.52
133.65
1,101,944
-1.31(-0.97%)
Aug 09, 2018
134.17
135.79
133.75
134.96
835,949
+1.26(+0.94%)
Aug 08, 2018
132.71
134.02
132.51
133.70
581,358
+1.14(+0.86%)
Aug 07, 2018
132.77
133.61
131.80
132.56
1,029,710
+0.06(+0.04%)
Aug 06, 2018
132.89
133.17
131.04
132.51
744,033
+0.38(+0.29%)
Aug 03, 2018
131.73
133.02
130.62
132.12
585,740
+1.30(+0.99%)
Aug 02, 2018
127.30
131.22
127.30
130.83
716,202
+3.21(+2.51%)
Aug 01, 2018
128.32
129.16
127.54
127.62
591,593
-1.35(-1.05%)
Jul 31, 2018
128.64
129.66
127.67
128.97
507,072
+0.50(+0.39%)
Jul 30, 2018
127.71
129.13
127.47
128.47
468,833
+0.76(+0.59%)
Jul 27, 2018
130.05
130.71
127.32
127.71
405,386
-1.76(-1.36%)
Jul 26, 2018
128.76
131.33
128.14
129.47
849,536
+1.20(+0.93%)
Jul 25, 2018
127.30
128.44
126.63
128.28
870,379
+0.44(+0.34%)
Jul 24, 2018
132.51
132.55
127.36
127.84
876,520
-4.27(-3.23%)
Jul 23, 2018
129.80
132.60
129.80
132.10
751,331
+1.82(+1.39%)
Jul 20, 2018
130.45
130.99
129.43
130.29
641,504
-0.64(-0.49%)
Jul 19, 2018
127.71
131.23
127.34
130.93
1,230,550
+3.10(+2.43%)
Jul 18, 2018
128.02
128.62
127.02
127.82
750,981
-0.28(-0.22%)
Jul 17, 2018
127.07
129.02
127.07
128.10
886,105
+0.56(+0.44%)
Jul 16, 2018
127.55
128.34
126.95
127.55
553,135
+0.30(+0.24%)
Jul 13, 2018
127.21
129.40
126.86
127.25
914,415
+0.50(+0.40%)
Jul 12, 2018
128.19
128.66
126.19
126.74
483,174
-0.26(-0.21%)
Jul 11, 2018
127.68
127.68
124.53
127.01
777,827
-1.43(-1.12%)
Jul 10, 2018
128.71
129.59
127.30
128.44
1,054,838
-0.27(-0.21%)
Jul 09, 2018
125.65
129.29
125.54
128.72
1,041,197
+3.45(+2.76%)
Jul 06, 2018
125.31
126.02
124.21
125.26
974,002
+1.20(+0.96%)
Jul 05, 2018
123.68
124.10
122.37
124.07
1,047,999
+0.78(+0.63%)
Jul 03, 2018
123.29
123.29
123.29
0
+0.28(+0.23%)
Jul 02, 2018
123.28
123.43
121.84
123.01
725,492
-0.91(-0.74%)
Jun 29, 2018
124.02
125.90
123.53
123.92
794,219
+0.54(+0.44%)
Jun 28, 2018
122.55
124.36
121.75
123.38
1,138,585
+0.67(+0.54%)
Jun 27, 2018
125.22
125.74
122.38
122.72
1,231,315
-2.46(-1.96%)
Jun 26, 2018
125.58
127.09
124.62
125.17
816,481
-0.18(-0.15%)
Jun 25, 2018
125.97
126.01
123.47
125.36
1,002,961
-1.44(-1.14%)
Jun 22, 2018
130.97
130.97
125.85
126.80
1,541,681
-0.59(-0.47%)
Jun 21, 2018
127.03
127.94
125.83
127.39
858,291
+0.36(+0.29%)
Jun 20, 2018
127.06
127.99
125.48
127.03
930,705
+0.78(+0.62%)
Jun 19, 2018
124.96
127.04
124.51
126.24
1,080,284
+0.06(+0.04%)
Jun 18, 2018
124.27
126.31
123.99
126.19
1,347,326
+0.99(+0.79%)
Jun 15, 2018
125.36
121.86
125.20
1,810,729
+3.34(+2.74%)
Jun 14, 2018
121.65
122.31
121.02
121.86
894,123
+0.75(+0.62%)
Jun 13, 2018
121.74
121.93
120.03
121.11
844,721
-0.88(-0.72%)
Jun 12, 2018
122.00
123.00
121.25
121.99
972,458
+0.83(+0.69%)
Jun 11, 2018
120.71
121.57
119.89
121.16
959,264
+0.93(+0.77%)
Jun 08, 2018
118.58
121.10
117.31
120.23
946,281
+1.52(+1.28%)
Jun 07, 2018
119.58
120.47
118.36
118.71
1,649,990
-0.49(-0.41%)
Jun 06, 2018
120.03
118.18
119.20
1,285,224
+0.58(+0.49%)
Jun 05, 2018
118.45
119.45
117.97
118.62
965,353
+0.04(+0.03%)
Jun 04, 2018
117.75
120.47
117.74
118.58
1,104,926
+1.43(+1.22%)
Jun 01, 2018
117.61
118.36
116.17
117.15
1,087,823
-0.26(-0.22%)
May 31, 2018
117.15
118.13
115.01
117.41
1,681,839
+0.08(+0.07%)
May 30, 2018
113.19
117.44
112.75
117.32
1,340,768
+4.17(+3.69%)
May 29, 2018
113.52
114.09
112.33
113.15
1,274,453
-0.87(-0.76%)
May 25, 2018
114.02
114.02
114.02
0
-0.24(-0.21%)
May 24, 2018
112.57
115.01
110.41
114.26
1,391,483
+1.75(+1.56%)
May 23, 2018
105.72
112.85
105.55
112.50
2,152,487
+7.23(+6.87%)
May 22, 2018
112.78
114.91
103.70
105.27
4,316,572
-3.49(-3.21%)
May 21, 2018
108.08
109.21
106.23
108.76
1,623,311
+0.76(+0.70%)
May 18, 2018
108.96
109.41
107.90
108.00
1,190,793
-1.34(-1.23%)
May 17, 2018
108.75
110.07
107.78
109.35
1,155,608
+0.69(+0.64%)
May 16, 2018
110.12
110.91
108.31
108.65
936,965
-0.81(-0.74%)
May 15, 2018
110.72
110.85
108.42
109.46
962,286
-1.54(-1.39%)
May 14, 2018
109.43
111.27
108.86
111.01
1,028,888
+1.53(+1.39%)
May 11, 2018
108.00
111.64
107.34
109.48
1,484,065
+1.56(+1.45%)
May 10, 2018
107.94
108.25
106.60
107.92
651,150
+0.22(+0.20%)
May 09, 2018
106.68
107.84
102.11
107.70
1,617,445
+1.09(+1.02%)
May 08, 2018
108.45
108.60
106.17
106.62
1,188,567
+0.60(+0.57%)
May 07, 2018
106.79
107.25
105.06
106.01
736,748
-0.48(-0.45%)
May 04, 2018
104.97
107.47
103.91
106.50
943,064
+1.13(+1.07%)
May 03, 2018
105.50
106.44
104.55
105.37
779,597
-0.43(-0.41%)
May 02, 2018
105.44
106.88
103.88
105.80
1,219,276
+0.29(+0.28%)
May 01, 2018
103.93
105.61
103.23
105.50
883,961
+1.03(+0.99%)
Apr 30, 2018
106.31
106.51
103.93
104.47
1,158,376
-1.72(-1.62%)
Apr 27, 2018
103.28
106.44
102.83
106.20
1,269,298
+2.88(+2.79%)
Apr 26, 2018
102.25
105.08
100.48
103.31
1,832,208
+4.89(+4.97%)
Apr 25, 2018
97.51
99.78
97.16
98.42
1,129,721
+0.81(+0.83%)
Apr 24, 2018
96.54
98.43
96.03
97.61
1,273,923
+1.29(+1.34%)
Apr 23, 2018
94.26
96.39
93.24
96.32
1,127,855
+1.61(+1.70%)
Apr 20, 2018
96.10
97.17
93.93
94.71
1,166,192
-1.30(-1.35%)
Apr 19, 2018
98.17
98.78
94.47
96.01
1,661,275
-2.02(-2.06%)
Apr 18, 2018
99.36
100.15
97.26
98.03
1,428,108
-0.74(-0.75%)
Apr 17, 2018
99.27
100.34
97.47
98.77
1,374,096
+1.60(+1.64%)
Apr 16, 2018
97.61
98.61
95.86
97.17
1,064,296
-0.15(-0.15%)
Apr 13, 2018
101.45
102.60
96.20
97.31
1,676,622
-3.61(-3.58%)
Apr 12, 2018
101.74
102.77
100.74
100.93
932,238
-0.33(-0.32%)
Apr 11, 2018
101.47
102.52
100.54
101.26
632,738
-1.11(-1.08%)
Apr 10, 2018
101.45
102.86
99.98
102.36
1,036,984
+1.63(+1.62%)
Apr 09, 2018
103.09
104.87
100.58
100.73
908,682
-1.42(-1.39%)
Apr 06, 2018
105.55
106.22
101.11
102.15
1,414,505
-4.09(-3.85%)
Apr 05, 2018
105.39
106.64
103.62
106.24
957,360
+1.74(+1.67%)
Apr 04, 2018
100.49
104.95
100.25
104.50
933,223
+2.34(+2.30%)
Apr 03, 2018
102.69
103.95
99.45
102.15
1,647,943
-0.02(-0.02%)
Apr 02, 2018
108.27
108.79
100.88
102.17
1,732,296
-6.04(-5.58%)
Mar 29, 2018
108.21
108.21
108.21
0
+2.35(+2.22%)
Mar 28, 2018
105.23
109.01
104.13
105.87
1,147,577
+0.89(+0.84%)
Mar 27, 2018
104.59
107.21
103.41
104.98
1,536,831
+0.22(+0.21%)
Mar 26, 2018
102.68
105.04
102.12
104.76
1,105,168
+3.59(+3.55%)
Mar 23, 2018
102.61
103.39
100.72
101.18
1,189,618
-0.79(-0.78%)
Mar 22, 2018
104.08
105.10
101.90
101.97
1,141,991
-3.17(-3.01%)
Mar 21, 2018
104.61
106.09
104.22
105.14
755,903
+0.90(+0.87%)
Mar 20, 2018
106.19
106.46
103.77
104.23
697,157
-1.48(-1.40%)
Mar 19, 2018
106.55
107.25
104.64
105.71
891,152
-0.69(-0.65%)
Mar 16, 2018
106.68
107.48
105.61
106.41
1,484,590
-0.43(-0.40%)
Mar 15, 2018
107.24
107.96
105.35
106.83
737,545
+0.04(+0.03%)
Mar 14, 2018
108.71
109.37
106.33
106.80
747,397
-1.77(-1.63%)
Mar 13, 2018
108.34
109.57
106.98
108.57
1,033,051
+0.54(+0.50%)
Mar 12, 2018
108.17
108.80
106.94
108.03
880,286
-0.41(-0.38%)
Mar 09, 2018
106.23
108.51
104.37
108.44
1,192,873
+2.84(+2.69%)
Mar 08, 2018
107.04
107.04
104.50
105.60
733,210
-0.93(-0.87%)
Mar 07, 2018
107.94
106.53
776,277
-1.66(-1.54%)
Mar 06, 2018
106.32
108.60
105.04
108.19
1,099,409
+2.03(+1.92%)
Mar 05, 2018
105.33
107.25
105.03
106.16
1,193,093
+0.26(+0.25%)
Mar 02, 2018
106.44
106.55
103.20
105.89
1,602,552
-1.31(-1.22%)
Mar 01, 2018
104.22
107.56
103.49
107.21
2,260,651
+2.97(+2.85%)
Feb 28, 2018
101.00
105.93
100.06
104.23
2,084,388
+4.06(+4.05%)
Feb 27, 2018
103.33
103.92
99.35
100.17
2,368,943
-4.61(-4.40%)
Feb 26, 2018
106.29
107.42
102.25
104.78
1,545,060
-1.34(-1.26%)
Feb 23, 2018
101.41
106.81
101.34
106.12
1,648,729
+5.32(+5.28%)
Feb 22, 2018
100.54
100.80
1,604,553
-3.20(-3.08%)
Feb 21, 2018
106.71
108.84
106.01
104.01
6,077,171
+7.89(+8.21%)
Feb 20, 2018
97.98
98.88
94.63
96.11
2,596,053
-2.03(-2.06%)
Feb 16, 2018
98.14
98.14
98.14
0
-1.10(-1.11%)
Feb 15, 2018
99.65
100.61
98.14
99.24
897,090
-0.22(-0.22%)
Feb 14, 2018
96.25
100.36
96.03
99.46
1,212,992
+2.55(+2.64%)
Feb 13, 2018
99.60
100.35
96.74
96.91
1,525,825
-2.97(-2.98%)
Feb 12, 2018
100.17
101.09
98.58
99.88
1,294,878
+0.31(+0.31%)
Feb 09, 2018
100.71
100.77
94.28
99.57
1,729,513
-0.45(-0.45%)
Feb 08, 2018
100.29
105.24
99.75
100.02
1,698,666
-0.27(-0.27%)
Feb 07, 2018
102.26
103.26
100.27
100.29
2,371,437
-2.07(-2.02%)
Feb 06, 2018
98.79
103.19
97.39
102.36
1,360,009
+0.38(+0.38%)
Feb 05, 2018
103.14
104.71
101.27
101.98
1,132,427
-1.96(-1.89%)
Feb 02, 2018
105.76
106.91
103.21
103.94
1,197,294
-3.07(-2.87%)
Feb 01, 2018
106.05
108.41
105.88
107.01
833,717
+0.27(+0.26%)
Jan 31, 2018
109.35
109.91
105.67
106.73
1,351,247
-2.08(-1.91%)
Jan 30, 2018
110.91
111.46
107.27
108.81
2,071,247
-3.30(-2.95%)
Jan 29, 2018
112.69
112.79
111.96
112.12
1,538,326
-0.68(-0.61%)
Jan 26, 2018
112.53
113.04
111.00
112.80
1,631,407
+2.48(+2.25%)
Jan 25, 2018
110.50
110.70
109.73
110.32
1,371,005
-0.06(-0.06%)
Jan 24, 2018
108.81
110.61
107.89
110.38
1,313,767
+1.72(+1.59%)
Jan 23, 2018
107.42
108.70
106.38
108.66
1,399,659
+0.98(+0.91%)
Jan 22, 2018
106.63
107.83
105.74
107.68
1,763,330
+0.92(+0.86%)
Jan 19, 2018
106.05
107.21
105.11
106.76
1,282,368
+1.36(+1.29%)
Jan 18, 2018
105.53
105.70
103.70
105.40
1,009,250
+0.16(+0.16%)
Jan 17, 2018
104.68
106.05
103.08
105.24
1,484,241
+1.32(+1.27%)
Jan 16, 2018
106.52
106.60
102.97
103.92
1,641,980
-1.86(-1.76%)
Jan 12, 2018
105.78
105.78
105.78
0
+2.73(+2.65%)
Jan 11, 2018
101.00
103.48
99.35
103.05
1,113,568
+2.15(+2.13%)
Jan 10, 2018
100.60
102.18
100.17
100.89
779,679
+0.09(+0.09%)
Jan 09, 2018
101.90
101.90
100.18
100.80
1,196,296
-0.82(-0.81%)
Jan 08, 2018
102.23
102.45
100.94
101.62
1,377,904
-0.72(-0.70%)
Jan 05, 2018
102.14
103.23
100.63
102.35
2,188,514
+1.08(+1.06%)
Jan 04, 2018
98.30
101.75
98.06
101.27
2,306,692
+3.60(+3.69%)
Jan 03, 2018
97.09
98.22
96.07
97.67
2,287,333
+0.88(+0.90%)
Jan 02, 2018
92.05
98.47
90.97
96.79
2,876,717
+5.84(+6.42%)
Dec 29, 2017
90.95
90.95
90.95
0
-0.02(-0.02%)
Dec 28, 2017
91.11
91.15
89.56
90.97
662,744
-0.05(-0.06%)
Dec 27, 2017
92.80
92.80
90.69
91.02
1,083,487
-2.00(-2.15%)
Dec 26, 2017
91.96
93.74
91.83
93.02
619,423
+1.29(+1.40%)
Dec 22, 2017
91.82
91.99
90.97
91.74
1,378,446
+0.38(+0.42%)
Dec 21, 2017
89.87
91.71
89.59
91.35
1,194,690
+1.46(+1.62%)
Dec 20, 2017
91.21
92.01
89.38
89.89
1,186,485
-1.04(-1.14%)
Dec 19, 2017
93.41
93.79
90.62
90.93
1,463,115
-2.72(-2.90%)
Dec 18, 2017
92.40
94.00
91.77
93.65
926,425
+1.83(+2.00%)
Dec 15, 2017
91.94
92.75
91.33
91.82
1,773,469
+0.46(+0.50%)
Dec 14, 2017
94.12
94.73
90.97
91.36
1,190,960
-2.10(-2.24%)
Dec 13, 2017
94.49
94.57
93.02
93.46
1,198,814
-0.48(-0.51%)
Dec 12, 2017
93.94
96.25
92.74
93.94
2,678,776
+1.99(+2.16%)
Dec 11, 2017
91.31
92.70
90.37
91.95
1,634,462
+0.49(+0.54%)
Dec 08, 2017
89.55
91.74
88.79
91.46
1,015,195
+2.46(+2.77%)
Dec 07, 2017
89.13
89.69
88.05
89.00
1,285,110
+0.10(+0.11%)
Dec 06, 2017
91.97
92.47
88.87
88.90
1,410,225
-3.33(-3.61%)
Dec 05, 2017
97.65
98.28
91.20
92.23
2,700,632
-2.62(-2.76%)
Dec 04, 2017
92.03
95.92
91.87
94.84
2,440,401
+4.32(+4.77%)
Dec 01, 2017
91.85
92.06
89.51
90.52
2,471,474
-1.57(-1.70%)
Nov 30, 2017
90.80
92.68
89.97
92.09
2,550,564
+0.96(+1.05%)
Nov 29, 2017
85.67
91.52
85.16
91.13
4,272,331
+6.48(+7.66%)
Nov 28, 2017
81.96
84.71
81.72
84.65
1,256,128
+2.71(+3.30%)
Nov 27, 2017
81.70
82.77
81.18
81.94
941,851
+0.58(+0.72%)
Nov 24, 2017
81.73
81.97
81.11
81.36
574,147
-0.36(-0.44%)
Nov 22, 2017
81.33
82.34
80.98
81.71
995,576
+0.63(+0.78%)
Nov 21, 2017
82.92
82.93
81.06
81.08
1,766,406
-2.28(-2.73%)
Nov 20, 2017
81.34
83.59
80.46
83.36
1,643,183
+1.97(+2.42%)
Nov 17, 2017
82.99
83.37
81.27
81.39
1,699,116
-1.12(-1.36%)
Nov 16, 2017
83.88
84.59
81.37
82.52
2,502,154
-0.98(-1.18%)
Nov 15, 2017
85.64
87.07
83.31
83.50
3,371,396
-3.77(-4.33%)
Nov 14, 2017
86.51
93.81
86.39
87.28
11,135,537
+12.25(+16.33%)
Nov 13, 2017
73.60
75.51
73.36
75.02
4,270,462
+0.97(+1.31%)
Nov 10, 2017
73.09
74.76
72.94
74.05
2,130,318
+0.70(+0.96%)
Nov 09, 2017
72.54
73.94
72.16
73.35
2,082,200
+0.95(+1.31%)
Nov 08, 2017
72.21
73.51
71.86
72.40
3,546,269
+0.03(+0.04%)
Nov 07, 2017
73.54
73.70
71.94
72.38
1,383,647
-1.21(-1.65%)
Nov 06, 2017
74.34
74.59
73.22
73.59
1,287,132
-0.99(-1.33%)
Nov 03, 2017
74.21
75.11
73.19
74.58
1,215,815
+0.10(+0.13%)
Nov 02, 2017
73.87
75.60
73.13
74.48
1,830,589
+0.86(+1.16%)
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
.