Skip to main content

Genuine Parts (NY: GPC )

136.70 -4.21 (-2.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 32.01 32.20 31.66 32.05 904,349 +0.26(+0.82%)
Oct 30, 2007 31.78 32.03 31.69 31.79 567,687 -0.06(-0.18%)
Oct 29, 2007 32.17 32.23 31.76 31.85 759,212 -0.25(-0.77%)
Oct 26, 2007 32.10 32.16 31.78 32.10 803,764 +0.24(+0.76%)
Oct 25, 2007 32.04 32.20 31.61 31.86 1,209,320 -0.03(-0.10%)
Oct 24, 2007 31.45 31.91 31.28 31.89 1,221,568 +0.34(+1.08%)
Oct 23, 2007 31.40 31.61 31.12 31.55 761,968 +0.27(+0.88%)
Oct 22, 2007 30.65 31.41 30.52 31.27 1,311,743 +0.52(+1.68%)
Oct 19, 2007 31.50 31.50 30.76 30.76 1,569,406 -0.90(-2.85%)
Oct 18, 2007 31.65 32.65 31.41 31.66 1,509,392 -0.10(-0.31%)
Oct 17, 2007 31.96 32.01 31.38 31.76 655,106 -0.01(-0.02%)
Oct 16, 2007 31.94 32.04 31.68 31.76 819,686 -0.13(-0.41%)
Oct 15, 2007 32.36 32.46 31.77 31.89 1,362,724 -0.49(-1.51%)
Oct 12, 2007 32.01 32.43 32.01 32.38 639,796 +0.26(+0.81%)
Oct 11, 2007 32.48 32.64 32.03 32.12 935,887 -0.30(-0.93%)
Oct 10, 2007 32.54 32.69 32.27 32.42 631,222 -0.12(-0.38%)
Oct 09, 2007 32.42 32.65 32.19 32.55 984,878 +0.10(+0.30%)
Oct 08, 2007 32.73 32.75 32.37 32.45 570,136 -0.31(-0.96%)
Oct 05, 2007 32.08 32.86 31.99 32.76 1,008,149 +0.19(+0.58%)
Oct 04, 2007 32.54 32.80 32.43 32.57 789,219 -0.06(-0.18%)
Oct 03, 2007 32.92 32.97 32.57 32.63 1,162,013 -0.39(-1.17%)
Oct 02, 2007 33.29 33.29 32.89 33.02 702,413 -0.07(-0.22%)
Oct 01, 2007 32.63 33.20 32.63 33.09 1,201,206 +0.43(+1.32%)
Sep 28, 2007 32.88 33.10 32.53 32.66 1,105,060 -0.29(-0.87%)
Sep 27, 2007 33.34 33.62 32.93 32.95 810,959 -0.31(-0.92%)
Sep 26, 2007 33.31 33.40 33.08 33.25 1,093,119 +0.25(+0.77%)
Sep 25, 2007 33.06 33.55 32.79 33.00 912,004 -0.04(-0.12%)
Sep 24, 2007 32.84 33.31 32.77 33.04 1,116,390 +0.02(+0.06%)
Sep 21, 2007 33.57 33.57 32.97 33.02 1,277,142 -0.16(-0.49%)
Sep 20, 2007 33.15 33.40 32.93 33.18 939,886 -0.07(-0.22%)
Sep 19, 2007 33.17 33.76 33.16 33.25 1,341,903 +0.28(+0.85%)
Sep 18, 2007 31.91 32.98 31.77 32.97 1,154,052 +1.16(+3.63%)
Sep 17, 2007 31.56 32.04 31.52 31.82 1,060,815 +0.10(+0.31%)
Sep 14, 2007 31.59 31.88 31.36 31.72 907,258 +0.00(+0.00%)
Sep 13, 2007 31.88 32.06 31.57 31.72 665,210 +0.10(+0.33%)
Sep 12, 2007 31.61 31.81 31.50 31.61 790,750 -0.12(-0.37%)
Sep 11, 2007 31.44 31.78 31.31 31.73 750,332 +0.36(+1.14%)
Sep 10, 2007 31.71 31.80 31.16 31.37 925,476 -0.19(-0.60%)
Sep 07, 2007 31.46 31.75 31.19 31.56 1,711,328 -0.21(-0.66%)
Sep 06, 2007 31.39 31.79 31.24 31.77 1,320,163 +0.40(+1.29%)
Sep 05, 2007 31.24 31.63 31.22 31.37 1,899,485 -0.74(-2.32%)
Sep 04, 2007 32.45 32.57 32.01 32.11 1,001,566 -0.34(-1.05%)
Aug 31, 2007 32.59 32.76 32.16 32.45 1,113,481 +0.21(+0.65%)
Aug 30, 2007 31.79 32.36 31.58 32.24 1,695,406 +0.30(+0.94%)
Aug 29, 2007 31.25 31.95 30.97 31.94 1,156,961 +0.85(+2.73%)
Aug 28, 2007 31.32 31.53 31.04 31.09 1,549,963 -0.48(-1.51%)
Aug 27, 2007 31.50 31.82 31.36 31.57 922,874 -0.08(-0.25%)
Aug 24, 2007 31.46 31.67 31.35 31.65 1,072,451 +0.12(+0.39%)
Aug 23, 2007 31.81 31.90 31.44 31.52 1,455,348 -0.14(-0.43%)
Aug 22, 2007 31.68 31.77 31.15 31.66 1,495,613 +0.16(+0.52%)
Aug 21, 2007 31.78 31.79 31.28 31.50 1,204,727 -0.27(-0.86%)
Aug 20, 2007 31.84 32.26 31.52 31.77 1,461,779 -0.28(-0.88%)
Aug 17, 2007 32.42 32.87 31.58 32.05 1,382,168 +0.56(+1.78%)
Aug 16, 2007 30.35 31.69 30.05 31.49 2,261,256 +0.69(+2.23%)
Aug 15, 2007 31.27 31.75 30.75 30.80 1,298,270 -0.59(-1.89%)
Aug 14, 2007 32.25 32.38 31.40 31.40 1,178,241 -0.73(-2.28%)
Aug 13, 2007 31.63 32.46 31.46 32.13 1,388,904 +0.71(+2.25%)
Aug 10, 2007 31.61 31.76 30.88 31.42 1,623,144 -0.34(-1.07%)
Aug 09, 2007 32.42 32.67 31.73 31.76 2,065,903 -0.93(-2.84%)
Aug 08, 2007 32.06 32.79 31.50 32.69 1,778,079 +0.63(+1.96%)
Aug 07, 2007 31.75 32.33 31.70 32.06 1,746,388 +0.11(+0.35%)
Aug 06, 2007 31.24 32.03 31.13 31.95 1,981,546 +0.69(+2.19%)
Aug 03, 2007 31.55 31.78 31.25 31.27 1,538,021 -0.52(-1.62%)
Aug 02, 2007 31.52 31.82 31.37 31.78 1,734,905 +0.35(+1.10%)
Aug 01, 2007 30.96 31.59 30.85 31.44 1,756,798 +0.36(+1.16%)
Jul 31, 2007 31.68 31.75 31.08 31.08 1,513,526 -0.46(-1.47%)
Jul 30, 2007 30.94 31.61 30.57 31.54 1,809,311 +0.50(+1.62%)
Jul 27, 2007 32.04 32.04 31.04 31.04 2,112,445 -1.01(-3.16%)
Jul 26, 2007 32.52 32.69 31.63 32.05 1,634,932 -0.66(-2.02%)
Jul 25, 2007 32.76 33.11 32.63 32.71 1,976,341 +0.08(+0.24%)
Jul 24, 2007 32.22 33.01 32.10 32.63 1,655,601 +0.27(+0.83%)
Jul 23, 2007 32.29 32.53 32.11 32.36 1,406,357 +0.31(+0.98%)
Jul 20, 2007 33.34 33.34 32.03 32.05 1,556,313 -1.38(-4.14%)
Jul 19, 2007 33.05 33.49 32.84 33.44 1,024,837 +0.39(+1.19%)
Jul 18, 2007 32.82 33.12 32.61 33.04 986,563 +0.06(+0.18%)
Jul 17, 2007 32.97 33.32 32.95 32.99 593,713 +0.03(+0.08%)
Jul 16, 2007 32.93 33.18 32.72 32.96 782,330 +0.03(+0.10%)
Jul 13, 2007 32.80 32.98 32.56 32.93 456,538 +0.13(+0.40%)
Jul 12, 2007 32.42 32.80 32.22 32.80 814,174 +0.57(+1.78%)
Jul 11, 2007 32.00 32.23 31.89 32.22 744,209 +0.22(+0.69%)
Jul 10, 2007 32.57 32.63 32.00 32.00 919,659 -0.64(-1.96%)
Jul 09, 2007 32.99 32.99 32.49 32.64 655,871 -0.24(-0.72%)
Jul 06, 2007 32.75 32.97 32.53 32.87 762,274 +0.14(+0.42%)
Jul 05, 2007 32.97 33.06 32.71 32.74 754,772 -0.24(-0.71%)
Jul 03, 2007 32.99 33.12 32.87 32.97 387,797 +0.12(+0.36%)
Jul 02, 2007 32.63 32.85 32.54 32.85 680,826 +0.46(+1.41%)
Jun 29, 2007 32.60 32.76 32.18 32.40 961,914 -0.16(-0.48%)
Jun 28, 2007 32.47 32.64 32.33 32.55 571,820 +0.01(+0.02%)
Jun 27, 2007 32.14 32.57 32.10 32.55 575,954 +0.25(+0.77%)
Jun 26, 2007 32.51 32.61 32.22 32.30 804,223 -0.01(-0.02%)
Jun 25, 2007 32.27 32.74 32.22 32.31 806,519 +0.06(+0.18%)
Jun 22, 2007 32.74 32.74 32.14 32.25 1,215,291 -0.52(-1.59%)
Jun 21, 2007 32.46 32.78 32.27 32.77 680,979 +0.31(+0.95%)
Jun 20, 2007 32.72 32.91 32.46 32.46 503,845 -0.20(-0.62%)
Jun 19, 2007 32.50 32.74 32.33 32.67 479,349 +0.08(+0.26%)
Jun 18, 2007 32.67 32.73 32.46 32.58 592,182 +0.01(+0.02%)
Jun 15, 2007 32.81 32.90 32.36 32.57 1,182,987 -0.01(-0.04%)
Jun 14, 2007 32.74 32.93 32.50 32.59 746,352 -0.12(-0.38%)
Jun 13, 2007 32.40 32.71 32.29 32.71 860,410 +0.46(+1.42%)
Jun 12, 2007 32.48 32.80 32.19 32.25 949,819 -0.30(-0.92%)
Jun 11, 2007 32.12 32.75 32.12 32.55 534,005 +0.01(+0.02%)
Jun 08, 2007 32.06 32.57 31.97 32.55 667,813 +0.48(+1.51%)
Jun 07, 2007 32.47 32.48 32.06 32.06 943,695 -0.43(-1.33%)
Jun 06, 2007 32.78 32.78 32.44 32.50 611,626 -0.53(-1.60%)
Jun 05, 2007 33.59 33.70 32.87 33.02 642,245 -0.57(-1.69%)
Jun 04, 2007 33.08 33.61 33.02 33.59 651,890 +0.35(+1.06%)
Jun 01, 2007 33.64 33.74 32.96 33.24 1,052,088 -0.28(-0.84%)
May 31, 2007 33.14 33.61 33.14 33.52 986,869 +0.02(+0.06%)
May 30, 2007 33.03 33.56 32.81 33.50 1,297,045 +0.33(+1.00%)
May 29, 2007 32.71 33.42 32.71 33.17 904,808 +0.53(+1.62%)
May 25, 2007 32.56 32.66 32.37 32.64 440,615 +0.24(+0.75%)
May 24, 2007 32.66 32.83 32.35 32.40 662,760 -0.26(-0.80%)
May 23, 2007 33.10 33.26 32.59 32.66 826,269 -0.42(-1.28%)
May 22, 2007 32.82 33.27 32.80 33.08 768,245 +0.18(+0.56%)
May 21, 2007 32.66 32.95 32.59 32.90 600,143 +0.20(+0.60%)
May 18, 2007 32.55 32.70 32.48 32.70 734,257 +0.22(+0.66%)
May 17, 2007 32.33 32.57 32.25 32.49 621,883 +0.10(+0.30%)
May 16, 2007 32.20 32.40 32.08 32.39 608,104 +0.25(+0.79%)
May 15, 2007 32.20 32.52 32.10 32.14 872,811 -0.05(-0.16%)
May 14, 2007 32.33 32.33 32.04 32.19 690,471 -0.07(-0.22%)
May 11, 2007 32.24 32.33 32.07 32.26 597,081 +0.06(+0.18%)
May 10, 2007 32.36 32.37 32.13 32.20 631,835 -0.31(-0.96%)
May 09, 2007 32.13 32.57 32.05 32.52 553,755 +0.25(+0.77%)
May 08, 2007 32.24 32.31 32.05 32.27 499,558 -0.03(-0.10%)
May 07, 2007 32.18 32.36 32.07 32.30 853,061 +0.12(+0.37%)
May 04, 2007 32.42 32.61 31.93 32.18 1,581,654 -0.39(-1.20%)
May 03, 2007 32.52 32.58 32.40 32.57 556,357 -0.01(-0.02%)
May 02, 2007 32.38 32.59 32.33 32.58 603,512 +0.18(+0.56%)
May 01, 2007 32.27 32.43 32.01 32.40 812,950 +0.12(+0.38%)
Apr 30, 2007 32.69 32.76 32.25 32.27 660,464 -0.36(-1.10%)
Apr 27, 2007 32.82 32.86 32.58 32.63 377,233 -0.22(-0.68%)
Apr 26, 2007 32.76 32.88 32.57 32.85 433,267 +0.00(+0.00%)
Apr 25, 2007 33.18 33.72 32.53 32.85 770,541 +0.27(+0.84%)
Apr 24, 2007 32.60 32.72 32.31 32.58 895,929 -0.03(-0.08%)
Apr 23, 2007 32.59 32.74 32.53 32.61 739,616 +0.04(+0.12%)
Apr 20, 2007 32.63 32.63 32.21 32.57 1,303,322 +0.27(+0.85%)
Apr 19, 2007 33.20 33.51 31.61 32.29 710,527 -0.29(-0.90%)
Apr 18, 2007 32.53 32.67 32.26 32.59 574,882 +0.06(+0.18%)
Apr 17, 2007 32.67 32.67 32.40 32.53 381,520 -0.13(-0.40%)
Apr 16, 2007 32.25 32.70 32.22 32.66 541,507 +0.56(+1.73%)
Apr 13, 2007 32.14 32.17 31.96 32.10 659,698 -0.07(-0.20%)
Apr 12, 2007 32.05 32.21 31.89 32.17 610,554 +0.12(+0.37%)
Apr 11, 2007 32.50 32.50 32.02 32.05 522,367 -0.49(-1.51%)
Apr 10, 2007 32.43 32.57 32.38 32.54 316,300 +0.01(+0.02%)
Apr 09, 2007 32.52 32.66 32.25 32.53 472,307 +0.12(+0.38%)
Apr 05, 2007 32.45 32.46 32.33 32.41 387,643 -0.04(-0.12%)
Apr 04, 2007 32.65 32.82 32.27 32.45 619,128 -0.14(-0.42%)
Apr 03, 2007 32.31 32.66 32.31 32.59 506,447 +0.39(+1.22%)
Apr 02, 2007 31.97 32.24 31.95 32.20 605,961 +0.19(+0.59%)
Mar 30, 2007 31.88 32.03 31.66 32.01 718,029 +0.16(+0.51%)
Mar 29, 2007 31.86 31.90 31.68 31.84 515,174 +0.10(+0.33%)
Mar 28, 2007 32.06 32.06 31.68 31.74 511,347 -0.37(-1.16%)
Mar 27, 2007 32.30 32.35 32.01 32.11 411,374 -0.34(-1.05%)
Mar 26, 2007 32.45 32.48 32.11 32.45 592,029 +0.00(+0.00%)
Mar 23, 2007 32.40 32.50 32.20 32.45 634,131 +0.08(+0.24%)
Mar 22, 2007 32.54 32.65 32.33 32.37 467,254 -0.22(-0.68%)
Mar 21, 2007 32.33 32.59 31.94 32.59 594,173 +0.25(+0.77%)
Mar 20, 2007 32.06 32.35 31.97 32.35 476,746 +0.30(+0.94%)
Mar 19, 2007 31.87 32.06 31.72 32.04 504,763 +0.42(+1.32%)
Mar 16, 2007 31.77 31.91 31.45 31.63 1,019,172 -0.20(-0.62%)
Mar 15, 2007 31.65 31.86 31.61 31.82 603,205 +0.12(+0.39%)
Mar 14, 2007 31.50 31.72 31.26 31.70 1,188,039 +0.20(+0.62%)
Mar 13, 2007 31.88 31.85 31.42 31.50 944,461 -0.38(-1.19%)
Mar 12, 2007 31.74 31.98 31.68 31.88 403,719 +0.09(+0.29%)
Mar 09, 2007 31.88 31.97 31.63 31.79 426,071 +0.03(+0.08%)
Mar 08, 2007 31.73 31.85 31.61 31.76 817,849 +0.25(+0.79%)
Mar 07, 2007 31.42 31.60 31.31 31.52 1,034,023 -0.14(-0.43%)
Mar 06, 2007 31.51 31.77 31.23 31.65 812,643 +0.27(+0.85%)
Mar 05, 2007 31.30 31.76 31.03 31.39 816,471 -0.10(-0.33%)
Mar 02, 2007 31.65 31.83 31.44 31.49 998,198 -0.20(-0.62%)
Mar 01, 2007 31.81 31.80 31.32 31.69 1,566,995 -0.14(-0.45%)
Feb 28, 2007 31.65 32.16 31.55 31.83 1,593,749 +0.26(+0.83%)
Feb 27, 2007 32.62 32.64 31.48 31.57 1,301,485 -1.20(-3.67%)
Feb 26, 2007 33.06 33.08 32.60 32.77 638,819 -0.25(-0.77%)
Feb 23, 2007 32.79 33.14 32.59 33.02 850,305 +0.08(+0.24%)
Feb 22, 2007 32.84 33.15 32.78 32.95 887,508 +0.23(+0.70%)
Feb 21, 2007 32.48 32.76 32.44 32.72 1,376,044 +0.25(+0.76%)
Feb 20, 2007 32.59 32.69 32.29 32.47 856,582 -0.04(-0.12%)
Feb 16, 2007 32.21 32.59 32.14 32.51 795,037 +0.17(+0.53%)
Feb 15, 2007 32.35 32.43 32.23 32.34 598,306 +0.03(+0.10%)
Feb 14, 2007 32.14 32.42 32.08 32.31 786,001 +0.17(+0.53%)
Feb 13, 2007 31.91 32.14 31.91 32.14 778,123 +0.25(+0.78%)
Feb 12, 2007 32.01 32.10 31.86 31.89 606,959 -0.09(-0.29%)
Feb 09, 2007 32.01 32.28 31.94 31.98 734,563 +0.06(+0.18%)
Feb 08, 2007 32.10 32.23 31.84 31.92 641,939 -0.18(-0.55%)
Feb 07, 2007 31.78 32.14 31.78 32.10 890,570 +0.32(+1.01%)
Feb 06, 2007 31.53 31.81 31.52 31.78 786,310 +0.26(+0.83%)
Feb 05, 2007 31.48 31.67 31.36 31.52 647,451 +0.04(+0.12%)
Feb 02, 2007 31.42 31.59 31.36 31.48 711,292 +0.07(+0.21%)
Feb 01, 2007 31.05 31.64 31.00 31.41 968,191 +0.37(+1.20%)
Jan 31, 2007 30.51 31.04 30.47 31.04 804,223 +0.54(+1.76%)
Jan 30, 2007 30.43 30.56 30.33 30.50 350,594 +0.17(+0.56%)
Jan 29, 2007 30.33 30.52 30.17 30.33 842,650 +0.05(+0.15%)
Jan 26, 2007 30.49 30.56 30.22 30.29 769,776 -0.20(-0.66%)
Jan 25, 2007 30.93 30.99 30.44 30.49 743,596 -0.53(-1.71%)
Jan 24, 2007 30.90 31.05 30.87 31.02 587,589 +0.08(+0.25%)
Jan 23, 2007 31.01 31.12 30.92 30.94 722,316 -0.07(-0.23%)
Jan 22, 2007 31.05 31.18 30.93 31.01 917,668 -0.01(-0.04%)
Jan 19, 2007 31.35 31.39 30.90 31.03 1,002,944 -0.26(-0.84%)
Jan 18, 2007 31.62 31.66 31.26 31.29 903,124 -0.23(-0.73%)
Jan 17, 2007 31.61 31.73 31.48 31.52 560,185 -0.08(-0.27%)
Jan 16, 2007 31.39 31.74 31.34 31.60 545,487 +0.28(+0.90%)
Jan 12, 2007 31.18 31.44 31.09 31.32 532,321 +0.25(+0.80%)
Jan 11, 2007 30.95 31.13 30.88 31.07 661,689 +0.18(+0.59%)
Jan 10, 2007 30.73 30.95 30.65 30.89 690,624 +0.09(+0.30%)
Jan 09, 2007 30.67 30.83 30.46 30.80 608,870 +0.26(+0.86%)
Jan 08, 2007 30.58 30.63 30.34 30.54 777,890 -0.07(-0.23%)
Jan 05, 2007 30.93 30.94 30.55 30.61 588,508 -0.33(-1.08%)
Jan 04, 2007 31.15 31.25 30.76 30.94 690,777 -0.12(-0.38%)
Jan 03, 2007 31.01 31.43 30.86 31.06 678,836 +0.08(+0.25%)
Dec 29, 2006 31.20 31.35 30.95 30.98 236,536 -0.29(-0.92%)
Dec 28, 2006 31.35 31.57 31.22 31.27 342,326 -0.10(-0.31%)
Dec 27, 2006 31.12 31.41 31.12 31.37 396,982 +0.41(+1.33%)
Dec 26, 2006 30.71 31.01 30.65 30.95 317,831 +0.15(+0.49%)
Dec 22, 2006 31.00 31.03 30.75 30.80 274,045 -0.24(-0.78%)
Dec 21, 2006 31.16 31.29 30.87 31.05 363,607 -0.01(-0.02%)
Dec 20, 2006 30.86 31.14 30.85 31.05 424,999 +0.14(+0.46%)
Dec 19, 2006 30.69 31.00 30.52 30.91 484,401 +0.16(+0.51%)
Dec 18, 2006 30.93 31.05 30.63 30.75 425,306 -0.11(-0.36%)
Dec 15, 2006 31.18 31.32 30.69 30.86 989,625 -0.35(-1.13%)
Dec 14, 2006 31.07 31.31 30.97 31.22 446,892 +0.21(+0.67%)
Dec 13, 2006 31.24 31.24 30.86 31.01 478,584 -0.10(-0.34%)
Dec 12, 2006 30.95 31.15 30.83 31.11 482,564 +0.08(+0.27%)
Dec 11, 2006 31.03 31.12 30.91 31.03 256,898 +0.03(+0.11%)
Dec 08, 2006 30.91 31.12 30.85 30.99 353,962 +0.09(+0.30%)
Dec 07, 2006 31.29 31.40 30.74 30.90 658,627 -0.29(-0.92%)
Dec 06, 2006 31.07 31.27 30.79 31.19 904,502 +0.01(+0.02%)
Dec 05, 2006 30.76 31.19 30.71 31.18 514,409 +0.42(+1.36%)
Dec 04, 2006 30.53 30.84 30.46 30.76 582,231 +0.32(+1.05%)
Dec 01, 2006 30.36 30.79 30.24 30.44 705,628 -0.18(-0.60%)
Nov 30, 2006 30.56 30.73 30.48 30.63 571,820 -0.03(-0.11%)
Nov 29, 2006 30.42 30.69 30.29 30.66 449,036 +0.27(+0.88%)
Nov 28, 2006 30.45 30.50 30.24 30.39 659,852 -0.16(-0.53%)
Nov 27, 2006 30.83 30.85 30.52 30.56 575,801 -0.27(-0.89%)
Nov 24, 2006 30.90 31.01 30.73 30.83 139,319 -0.16(-0.53%)
Nov 22, 2006 30.88 31.04 30.78 30.99 384,888 +0.07(+0.23%)
Nov 21, 2006 30.86 30.99 30.78 30.92 455,160 +0.03(+0.08%)
Nov 20, 2006 30.93 31.00 30.74 30.90 679,907 -0.11(-0.36%)
Nov 17, 2006 31.01 31.07 30.75 31.01 1,016,570 -0.06(-0.19%)
Nov 16, 2006 30.63 31.13 30.45 31.07 1,361,040 +0.84(+2.77%)
Nov 15, 2006 30.21 30.35 30.18 30.23 876,332 +0.01(+0.02%)
Nov 14, 2006 29.99 30.27 29.09 30.22 1,045,811 +0.25(+0.85%)
Nov 13, 2006 30.18 30.26 29.93 29.97 615,453 -0.29(-0.97%)
Nov 10, 2006 30.03 30.27 29.92 30.26 932,366 +0.26(+0.87%)
Nov 09, 2006 30.05 30.05 29.92 30.00 498,793 -0.04(-0.13%)
Nov 08, 2006 29.93 30.07 29.85 30.04 899,450 +0.20(+0.66%)
Nov 07, 2006 29.82 30.05 29.69 29.84 437,094 -0.05(-0.17%)
Nov 06, 2006 29.57 29.97 29.56 29.90 592,642 +0.44(+1.51%)
Nov 03, 2006 29.56 29.76 29.33 29.45 396,370 -0.07(-0.22%)
Nov 02, 2006 29.43 29.59 29.27 29.52 419,182 +0.04(+0.13%)
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.