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

AutoZone (NY: AZO )

2,985.54 +12.37 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Feb 27, 2009 140.19 145.39 140.05 142.23 0 +1.15(+0.82%)
Feb 26, 2009 145.80 146.34 140.72 141.08 1,103,977 -2.80(-1.95%)
Feb 25, 2009 145.19 146.66 143.11 143.88 1,278,997 -1.74(-1.19%)
Feb 24, 2009 142.27 146.16 142.27 145.62 1,502,882 +3.74(+2.64%)
Feb 23, 2009 146.44 148.50 141.52 141.88 2,118,409 -4.51(-3.08%)
Feb 20, 2009 141.48 146.95 140.52 146.39 2,927,224 +3.81(+2.67%)
Feb 19, 2009 137.90 143.13 137.90 142.58 2,555,956 +9.47(+7.11%)
Feb 18, 2009 132.00 133.45 129.21 133.11 1,733,405 +1.37(+1.04%)
Feb 17, 2009 134.39 136.08 131.50 131.74 1,921,736 -4.96(-3.63%)
Feb 13, 2009 139.10 139.64 136.41 136.70 0 -3.06(-2.19%)
Feb 12, 2009 137.40 139.76 135.55 139.76 1,137,616 +0.90(+0.65%)
Feb 11, 2009 139.86 140.39 138.09 138.86 897,433 -0.66(-0.47%)
Feb 10, 2009 141.99 143.30 138.56 139.52 933,310 -2.94(-2.06%)
Feb 09, 2009 144.15 144.99 141.47 142.46 829,306 -1.50(-1.04%)
Feb 06, 2009 139.87 145.77 139.86 143.96 1,993,979 +4.10(+2.93%)
Feb 05, 2009 136.50 140.25 136.44 139.86 1,237,955 +2.86(+2.09%)
Feb 04, 2009 138.99 139.79 135.53 137.00 1,281,093 -2.08(-1.50%)
Feb 03, 2009 134.88 139.70 133.68 139.08 1,265,680 +4.78(+3.56%)
Feb 02, 2009 131.66 135.29 131.39 134.30 1,118,726 +1.41(+1.06%)
Jan 30, 2009 135.50 136.60 132.31 132.89 0 -3.11(-2.29%)
Jan 29, 2009 136.67 138.07 135.56 136.00 820,968 -1.27(-0.93%)
Jan 28, 2009 135.05 137.99 135.03 137.27 961,303 +3.39(+2.53%)
Jan 27, 2009 133.65 134.95 132.30 133.88 958,081 +1.27(+0.96%)
Jan 26, 2009 133.53 134.99 131.30 132.61 1,013,339 -0.54(-0.41%)
Jan 23, 2009 130.01 134.88 129.01 133.15 1,280,762 +0.07(+0.05%)
Jan 22, 2009 132.00 133.84 129.43 133.08 1,487,912 +0.05(+0.04%)
Jan 21, 2009 129.88 133.12 126.92 133.03 1,527,492 +4.05(+3.14%)
Jan 20, 2009 131.79 132.19 128.32 128.98 1,214,861 -3.63(-2.74%)
Jan 16, 2009 132.34 133.62 130.37 132.61 992,807 +1.32(+1.01%)
Jan 15, 2009 127.95 132.65 126.60 131.29 1,444,295 +4.23(+3.33%)
Jan 14, 2009 127.51 127.64 125.80 127.06 1,357,299 -2.10(-1.63%)
Jan 13, 2009 127.61 131.31 127.50 129.16 1,096,594 +0.39(+0.30%)
Jan 12, 2009 130.12 131.24 127.24 128.77 1,500,102 -4.29(-3.22%)
Jan 09, 2009 135.89 136.67 132.30 133.06 860,627 -2.80(-2.06%)
Jan 08, 2009 136.93 136.93 132.79 135.86 1,388,678 +0.42(+0.31%)
Jan 07, 2009 135.83 136.37 132.19 135.44 1,991,260 -3.76(-2.70%)
Jan 06, 2009 137.73 140.29 136.96 139.20 1,341,746 +1.47(+1.07%)
Jan 05, 2009 140.80 141.78 136.55 137.73 1,493,442 -2.84(-2.02%)
Jan 02, 2009 138.94 141.10 138.08 140.57 0 +1.10(+0.79%)
Jan 01, 2009 136.25 140.64 135.85 139.47 0 +0.00(+0.00%)
Dec 31, 2008 136.25 140.64 135.85 139.47 1,111,352 +2.22(+1.62%)
Dec 30, 2008 132.02 137.50 132.02 137.25 1,252,933 +4.56(+3.44%)
Dec 29, 2008 131.87 133.06 130.00 132.69 933,605 +0.46(+0.35%)
Dec 26, 2008 130.51 132.35 130.31 132.23 0 +2.26(+1.74%)
Dec 24, 2008 129.71 130.91 129.42 129.97 187,982 +0.26(+0.20%)
Dec 23, 2008 130.93 131.34 127.35 129.71 1,033,222 +1.08(+0.84%)
Dec 22, 2008 130.00 130.87 125.77 128.63 1,691,974 -2.99(-2.27%)
Dec 19, 2008 136.50 138.19 131.62 131.62 1,741,831 -4.15(-3.06%)
Dec 18, 2008 134.80 138.13 134.25 135.77 1,115,907 +1.50(+1.12%)
Dec 17, 2008 133.10 136.59 131.02 134.27 1,083,754 +0.77(+0.58%)
Dec 16, 2008 129.50 133.95 129.48 133.50 1,454,225 +4.48(+3.47%)
Dec 15, 2008 129.98 131.16 126.32 129.02 1,575,140 -0.58(-0.45%)
Dec 12, 2008 123.99 130.76 123.25 129.60 0 +3.54(+2.81%)
Dec 11, 2008 128.62 129.32 124.22 126.06 1,743,211 -2.56(-1.99%)
Dec 10, 2008 124.12 129.52 123.91 128.62 1,691,521 +4.11(+3.30%)
Dec 09, 2008 119.11 127.90 118.56 124.51 3,183,061 +8.01(+6.88%)
Dec 08, 2008 123.90 125.07 115.26 116.50 1,871,676 -4.98(-4.10%)
Dec 05, 2008 112.40 122.26 111.57 121.48 0 +7.10(+6.21%)
Dec 04, 2008 113.37 119.14 112.22 114.38 1,375,995 -1.42(-1.23%)
Dec 03, 2008 112.26 116.29 105.72 115.80 1,614,807 +7.44(+6.87%)
Dec 02, 2008 102.00 108.47 98.67 108.36 1,860,166 +7.31(+7.23%)
Dec 01, 2008 107.55 108.90 100.12 101.05 1,559,109 -8.17(-7.48%)
Nov 28, 2008 108.50 110.04 107.80 109.22 546,301 +0.46(+0.42%)
Nov 26, 2008 101.50 109.47 101.34 108.76 999,071 +5.60(+5.43%)
Nov 25, 2008 102.20 103.42 98.14 103.16 1,362,375 +4.04(+4.08%)
Nov 24, 2008 92.52 101.03 92.52 99.12 1,969,005 +6.71(+7.26%)
Nov 21, 2008 90.00 92.43 84.66 92.41 3,077,301 +3.32(+3.73%)
Nov 20, 2008 90.71 96.56 86.91 89.09 3,208,803 -5.16(-5.47%)
Nov 19, 2008 106.07 107.01 93.10 94.25 3,450,143 -12.91(-12.05%)
Nov 18, 2008 103.75 108.32 102.40 107.16 2,235,141 +2.57(+2.46%)
Nov 17, 2008 106.00 108.81 104.51 104.59 1,125,479 -1.17(-1.11%)
Nov 14, 2008 111.18 112.56 105.76 105.76 0 -6.92(-6.14%)
Nov 13, 2008 103.98 112.76 103.30 112.68 1,340,396 +9.46(+9.16%)
Nov 12, 2008 109.50 110.98 102.83 103.22 1,625,010 -8.64(-7.72%)
Nov 11, 2008 114.72 115.00 111.00 111.86 710,785 -4.34(-3.73%)
Nov 10, 2008 119.26 120.91 114.48 116.20 626,169 -2.74(-2.30%)
Nov 07, 2008 116.19 119.11 116.19 118.94 764,919 +1.70(+1.45%)
Nov 06, 2008 117.00 121.79 115.53 117.24 1,175,620 -0.77(-0.65%)
Nov 05, 2008 117.80 120.25 117.00 118.01 1,585,276 -4.84(-3.94%)
Nov 04, 2008 122.47 123.09 119.17 122.85 716,933 +2.12(+1.76%)
Nov 03, 2008 125.75 126.14 119.88 120.73 1,148,359 -6.56(-5.15%)
Oct 31, 2008 121.00 129.32 120.77 127.29 0 +5.19(+4.25%)
Oct 30, 2008 120.40 126.96 120.28 122.10 1,029,181 +2.35(+1.96%)
Oct 29, 2008 114.15 124.69 112.29 119.75 2,024,366 +5.55(+4.86%)
Oct 28, 2008 105.05 115.14 103.98 114.20 1,675,623 +11.32(+11.00%)
Oct 27, 2008 101.53 106.85 99.75 102.88 902,157 +0.18(+0.18%)
Oct 24, 2008 101.05 104.41 100.27 102.70 743,735 -2.79(-2.64%)
Oct 23, 2008 107.13 108.14 100.33 105.49 1,273,051 -0.47(-0.44%)
Oct 22, 2008 107.25 109.81 103.04 105.96 892,467 -2.98(-2.74%)
Oct 21, 2008 108.00 113.02 105.70 108.94 797,162 +0.30(+0.28%)
Oct 20, 2008 105.62 108.68 104.21 108.64 729,469 +2.04(+1.91%)
Oct 17, 2008 103.80 109.70 103.60 106.60 0 +1.04(+0.99%)
Oct 16, 2008 101.03 106.00 98.85 105.56 1,173,936 +4.45(+4.40%)
Oct 15, 2008 108.11 109.31 101.07 101.11 1,002,910 -7.39(-6.81%)
Oct 14, 2008 110.90 111.05 104.36 108.50 1,311,554 +1.25(+1.17%)
Oct 13, 2008 101.84 107.80 101.84 107.25 760,699 +7.55(+7.57%)
Oct 10, 2008 95.34 103.79 93.55 99.70 0 +0.91(+0.92%)
Oct 09, 2008 107.20 108.70 98.79 98.79 1,241,058 -8.16(-7.63%)
Oct 08, 2008 106.11 111.47 103.67 106.95 1,486,096 -1.26(-1.16%)
Oct 07, 2008 118.85 119.96 107.50 108.21 2,264,402 -10.89(-9.14%)
Oct 06, 2008 115.66 120.09 114.02 119.10 1,354,174 +1.70(+1.45%)
Oct 03, 2008 118.10 120.72 117.18 117.40 0 +0.41(+0.35%)
Oct 02, 2008 122.07 123.47 115.43 116.99 1,150,235 -5.08(-4.16%)
Oct 01, 2008 122.46 124.38 121.73 122.07 758,000 -1.27(-1.03%)
Sep 30, 2008 125.85 125.85 121.46 123.34 1,316,479 -1.21(-0.97%)
Sep 29, 2008 128.60 129.42 121.94 124.55 875,788 -4.80(-3.71%)
Sep 26, 2008 128.76 130.44 127.04 129.35 0 +0.58(+0.45%)
Sep 25, 2008 127.40 130.38 126.64 128.77 916,827 +2.79(+2.21%)
Sep 24, 2008 127.09 129.05 125.52 125.98 646,938 -1.19(-0.94%)
Sep 23, 2008 129.55 130.21 126.93 127.17 678,896 -1.89(-1.46%)
Sep 22, 2008 128.00 134.14 127.69 129.06 1,261,145 -1.73(-1.32%)
Sep 19, 2008 134.38 136.40 123.00 130.79 0 +0.92(+0.71%)
Sep 18, 2008 129.75 130.60 120.00 129.87 1,950,392 +1.68(+1.31%)
Sep 17, 2008 131.32 132.86 128.09 128.19 1,216,010 -5.44(-4.07%)
Sep 16, 2008 134.76 135.31 129.60 133.63 1,823,630 -2.25(-1.66%)
Sep 15, 2008 137.07 140.51 135.58 135.88 1,071,797 -2.62(-1.89%)
Sep 12, 2008 136.30 138.97 135.91 138.50 0 +0.68(+0.49%)
Sep 11, 2008 136.40 138.44 134.24 137.82 978,194 +0.82(+0.60%)
Sep 10, 2008 135.02 137.78 133.77 137.00 708,036 +1.99(+1.47%)
Sep 09, 2008 140.50 141.97 134.98 135.01 1,154,873 -4.97(-3.55%)
Sep 08, 2008 139.13 140.70 136.20 139.98 1,005,769 +1.79(+1.30%)
Sep 05, 2008 137.50 138.91 135.25 138.19 0 -0.19(-0.14%)
Sep 04, 2008 140.79 142.36 138.31 138.38 900,792 -2.75(-1.95%)
Sep 03, 2008 138.90 141.77 138.15 141.13 1,078,723 +2.82(+2.04%)
Sep 02, 2008 139.24 143.80 137.51 138.31 1,217,456 +1.08(+0.79%)
Aug 29, 2008 138.00 139.85 136.82 137.23 0 -1.50(-1.08%)
Aug 28, 2008 137.57 140.51 137.19 138.73 744,876 +1.43(+1.04%)
Aug 27, 2008 135.29 138.35 135.29 137.30 641,931 +0.96(+0.70%)
Aug 26, 2008 132.83 136.46 132.46 136.34 594,960 +2.89(+2.17%)
Aug 25, 2008 136.20 136.56 133.23 133.45 491,432 -3.27(-2.39%)
Aug 22, 2008 135.00 137.29 134.66 136.72 0 +2.38(+1.77%)
Aug 21, 2008 133.56 135.86 132.78 134.34 874,825 -0.83(-0.61%)
Aug 20, 2008 136.56 137.25 133.89 135.17 736,130 +0.28(+0.21%)
Aug 19, 2008 136.12 136.69 134.22 134.89 513,590 -2.32(-1.69%)
Aug 18, 2008 139.50 140.00 136.64 137.21 559,879 -1.38(-1.00%)
Aug 15, 2008 135.25 138.92 135.25 138.59 0 +2.53(+1.86%)
Aug 14, 2008 133.99 137.49 132.61 136.06 857,311 +1.76(+1.31%)
Aug 13, 2008 136.06 136.17 131.31 134.30 938,537 -2.31(-1.69%)
Aug 12, 2008 138.74 139.17 136.00 136.61 685,396 -2.35(-1.69%)
Aug 11, 2008 138.01 142.49 137.25 138.96 1,004,646 +0.61(+0.44%)
Aug 08, 2008 133.26 138.97 133.26 138.35 967,964 +4.42(+3.30%)
Aug 07, 2008 132.55 134.96 132.10 133.93 1,078,007 -0.07(-0.05%)
Aug 06, 2008 135.23 135.23 131.46 134.00 1,174,304 -2.05(-1.51%)
Aug 05, 2008 131.90 136.34 131.90 136.05 1,098,008 +5.58(+4.28%)
Aug 04, 2008 131.01 131.67 129.43 130.47 639,086 -0.86(-0.65%)
Aug 01, 2008 130.38 132.72 129.18 131.33 677,587 +1.04(+0.80%)
Jul 31, 2008 129.91 133.66 129.42 130.29 749,980 -0.96(-0.73%)
Jul 30, 2008 130.91 133.16 128.72 131.25 767,342 +0.22(+0.17%)
Jul 29, 2008 131.03 131.56 126.52 131.03 719,169 +4.32(+3.41%)
Jul 28, 2008 126.70 128.28 124.49 126.71 696,414 -1.16(-0.91%)
Jul 25, 2008 130.16 130.83 127.51 127.87 769,378 -1.13(-0.88%)
Jul 24, 2008 130.76 131.97 128.80 129.00 844,621 -1.58(-1.21%)
Jul 23, 2008 127.85 133.59 127.62 130.58 1,440,989 +2.36(+1.84%)
Jul 22, 2008 123.93 129.59 123.60 128.22 1,077,023 +3.70(+2.97%)
Jul 21, 2008 125.50 126.97 123.63 124.52 779,653 -1.49(-1.18%)
Jul 18, 2008 126.58 126.58 123.61 126.01 1,116,763 +1.11(+0.89%)
Jul 17, 2008 120.40 125.59 119.01 124.90 1,302,678 +4.97(+4.14%)
Jul 16, 2008 115.10 120.44 115.10 119.93 1,020,821 +4.79(+4.16%)
Jul 15, 2008 117.04 117.20 112.78 115.14 1,351,890 -2.38(-2.03%)
Jul 14, 2008 119.29 120.13 116.62 117.52 669,820 -0.16(-0.14%)
Jul 11, 2008 118.53 120.15 116.11 117.68 1,088,322 -2.47(-2.06%)
Jul 10, 2008 121.10 123.73 119.59 120.15 905,320 -1.18(-0.97%)
Jul 09, 2008 122.00 123.04 120.84 121.33 941,864 -0.94(-0.77%)
Jul 08, 2008 119.80 122.44 118.72 122.27 1,143,257 +2.86(+2.40%)
Jul 07, 2008 120.84 121.85 118.00 119.41 929,760 -0.77(-0.64%)
Jul 04, 2008 119.20 121.77 118.66 120.18 695,579 +0.00(+0.00%)
Jul 03, 2008 119.20 121.77 118.66 120.18 695,579 +1.73(+1.46%)
Jul 02, 2008 122.24 122.34 118.45 118.45 1,078,144 -3.24(-2.66%)
Jul 01, 2008 118.69 122.16 118.01 121.69 1,142,519 +0.68(+0.56%)
Jun 30, 2008 121.70 124.51 120.37 121.01 1,664,072 +0.88(+0.73%)
Jun 27, 2008 115.28 121.41 115.28 120.13 3,453,989 +5.46(+4.76%)
Jun 26, 2008 112.65 116.91 110.99 114.67 1,921,009 +2.85(+2.55%)
Jun 25, 2008 112.15 115.65 111.29 111.82 1,344,682 -0.08(-0.07%)
Jun 24, 2008 111.51 114.09 110.39 111.90 1,095,295 -0.33(-0.29%)
Jun 23, 2008 115.40 115.80 111.57 112.23 690,805 -2.77(-2.41%)
Jun 20, 2008 118.22 118.22 114.35 115.00 646,301 -3.82(-3.21%)
Jun 19, 2008 118.06 119.16 117.21 118.82 725,152 +1.06(+0.90%)
Jun 18, 2008 119.07 119.31 117.03 117.76 763,214 -2.57(-2.14%)
Jun 17, 2008 120.60 120.80 119.35 120.33 673,452 -0.04(-0.03%)
Jun 16, 2008 118.62 121.01 118.42 120.37 663,498 +0.85(+0.71%)
Jun 13, 2008 118.89 120.38 118.30 119.52 474,782 +1.22(+1.03%)
Jun 12, 2008 118.80 120.89 117.52 118.30 496,385 +0.16(+0.14%)
Jun 11, 2008 120.50 121.30 117.98 118.14 513,604 -3.15(-2.60%)
Jun 10, 2008 121.45 123.13 119.68 121.29 714,527 -0.16(-0.13%)
Jun 09, 2008 122.15 123.36 120.46 121.45 559,407 -0.29(-0.24%)
Jun 06, 2008 124.79 125.10 120.94 121.74 775,720 -4.35(-3.45%)
Jun 05, 2008 127.51 127.90 125.14 126.09 743,941 +0.34(+0.27%)
Jun 04, 2008 127.27 127.46 124.65 125.75 740,770 -1.64(-1.29%)
Jun 03, 2008 128.19 128.19 125.75 127.39 861,229 +0.00(+0.00%)
Jun 02, 2008 126.25 127.81 125.87 127.39 633,171 +0.83(+0.66%)
May 30, 2008 127.44 127.70 126.20 126.56 362,594 -1.21(-0.95%)
May 29, 2008 127.46 128.93 127.13 127.77 728,437 +0.75(+0.59%)
May 28, 2008 128.00 128.37 125.80 127.02 489,480 -0.21(-0.17%)
May 27, 2008 126.65 129.50 125.81 127.23 1,141,790 -0.05(-0.04%)
May 26, 2008 128.20 128.65 126.66 127.28 0 +0.00(+0.00%)
May 23, 2008 128.20 128.65 126.66 127.28 556,179 -1.16(-0.90%)
May 22, 2008 125.06 129.75 125.06 128.44 753,000 +2.77(+2.20%)
May 21, 2008 127.58 129.50 125.02 125.67 954,471 -1.32(-1.04%)
May 20, 2008 129.00 130.79 125.67 126.99 1,028,654 -0.81(-0.63%)
May 19, 2008 127.02 129.50 126.56 127.80 785,196 +0.59(+0.46%)
May 16, 2008 127.00 128.01 124.47 127.21 838,629 -1.14(-0.89%)
May 15, 2008 127.57 128.90 125.44 128.35 663,578 +1.52(+1.20%)
May 14, 2008 127.72 128.43 126.67 126.83 512,602 +0.16(+0.13%)
May 13, 2008 126.53 127.23 124.43 126.67 479,298 +0.90(+0.72%)
May 12, 2008 122.62 126.02 122.50 125.77 385,913 +3.33(+2.72%)
May 09, 2008 121.59 124.39 121.35 122.44 328,617 -0.32(-0.26%)
May 08, 2008 125.63 127.54 122.04 122.76 1,016,594 -1.43(-1.15%)
May 07, 2008 124.28 126.54 123.48 124.19 667,369 -0.42(-0.34%)
May 06, 2008 121.01 125.46 121.01 124.61 867,531 +1.76(+1.43%)
May 05, 2008 121.21 124.33 121.70 122.85 570,645 -1.05(-0.85%)
May 02, 2008 126.60 126.80 123.01 123.90 453,860 -2.05(-1.63%)
May 01, 2008 121.35 126.85 120.91 125.95 565,964 +5.20(+4.31%)
Apr 30, 2008 125.49 125.60 120.75 120.75 774,462 -4.61(-3.68%)
Apr 29, 2008 123.74 125.69 123.55 125.36 636,235 +1.71(+1.38%)
Apr 28, 2008 123.71 124.58 122.35 123.65 514,862 -0.20(-0.16%)
Apr 25, 2008 122.20 124.31 122.00 123.85 775,458 +2.37(+1.95%)
Apr 24, 2008 119.20 122.72 119.20 121.48 568,703 +2.30(+1.93%)
Apr 23, 2008 118.50 125.22 117.86 119.18 600,538 -0.34(-0.28%)
Apr 22, 2008 122.37 122.37 118.41 119.52 385,156 -2.73(-2.23%)
Apr 21, 2008 121.70 122.78 120.85 122.25 282,696 -0.17(-0.14%)
Apr 18, 2008 123.15 125.00 121.97 122.42 613,104 +1.06(+0.87%)
Apr 17, 2008 119.80 121.77 119.19 121.36 637,702 +0.90(+0.75%)
Apr 16, 2008 119.09 120.70 118.54 120.46 645,619 +2.16(+1.83%)
Apr 15, 2008 117.39 119.00 116.75 118.30 638,000 +1.17(+1.00%)
Apr 14, 2008 116.90 118.82 116.90 117.13 800,218 +0.17(+0.15%)
Apr 11, 2008 116.18 118.05 116.00 116.96 727,263 +0.35(+0.30%)
Apr 10, 2008 113.83 117.30 113.65 116.61 709,906 +2.17(+1.90%)
Apr 09, 2008 116.17 116.37 113.68 114.44 651,940 -1.50(-1.29%)
Apr 08, 2008 115.10 116.42 114.67 115.94 517,724 +0.18(+0.16%)
Apr 07, 2008 117.95 118.12 115.63 115.76 514,065 -1.22(-1.04%)
Apr 04, 2008 117.71 119.02 116.16 116.98 352,008 -0.80(-0.68%)
Apr 03, 2008 116.95 118.85 116.26 117.78 374,819 -0.43(-0.36%)
Apr 02, 2008 119.09 120.25 117.35 118.21 545,400 -1.34(-1.12%)
Apr 01, 2008 117.23 119.61 115.21 119.55 607,608 +5.72(+5.03%)
Mar 31, 2008 113.31 115.45 112.56 113.83 569,720 +0.58(+0.51%)
Mar 28, 2008 115.11 115.30 112.87 113.25 454,850 -1.91(-1.66%)
Mar 27, 2008 118.21 118.47 115.07 115.16 484,757 -2.76(-2.34%)
Mar 26, 2008 119.59 119.70 117.56 117.92 473,630 -1.96(-1.63%)
Mar 25, 2008 119.77 120.81 118.27 119.88 438,900 +0.13(+0.11%)
Mar 24, 2008 116.55 121.60 116.55 119.75 594,918 +3.11(+2.67%)
Mar 21, 2008 113.16 117.08 112.69 116.64 1,198,699 -0.00(-0.00%)
Mar 20, 2008 113.16 117.08 112.69 116.64 1,198,699 +3.95(+3.51%)
Mar 19, 2008 114.75 115.89 112.69 112.69 788,740 -1.19(-1.04%)
Mar 18, 2008 111.41 114.39 111.37 113.88 1,555,709 +3.02(+2.72%)
Mar 17, 2008 111.52 113.45 108.89 110.86 867,452 -2.75(-2.42%)
Mar 14, 2008 115.15 115.15 110.26 113.61 1,097,968 -1.57(-1.36%)
Mar 13, 2008 110.50 115.81 109.90 115.18 739,167 +3.61(+3.24%)
Mar 12, 2008 115.05 116.56 111.48 111.57 695,872 -3.27(-2.85%)
Mar 11, 2008 113.30 114.96 112.06 114.84 736,853 +4.61(+4.18%)
Mar 10, 2008 112.71 113.07 109.97 110.23 523,800 -2.60(-2.30%)
Mar 07, 2008 112.80 115.70 112.00 112.83 721,200 -0.84(-0.74%)
Mar 06, 2008 116.76 116.95 113.53 113.67 613,892 -3.59(-3.06%)
Mar 05, 2008 117.50 119.81 116.17 117.26 641,269 +0.48(+0.41%)
Mar 04, 2008 117.00 117.20 114.78 116.78 707,400 -0.94(-0.80%)
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.