Apple (NQ: AAPL )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	47.93	47.99	47.33	47.46	80,481,793	-0.32(-0.66%)
May 23, 2011	47.14	48.00	47.06	47.77	95,561,347	-0.12(-0.24%)
May 20, 2011	48.51	48.71	47.86	47.89	84,547,708	-0.76(-1.56%)
May 19, 2011	48.87	48.92	48.38	48.65	65,155,503	+0.09(+0.19%)
May 18, 2011	48.07	48.72	48.00	48.55	83,521,515	+0.53(+1.11%)
May 17, 2011	47.43	48.02	47.25	48.02	113,085,511	+0.41(+0.85%)
May 16, 2011	48.46	48.75	47.51	47.61	112,436,695	-1.03(-2.11%)
May 13, 2011	49.38	49.46	48.62	48.64	81,547,956	-0.87(-1.75%)
May 12, 2011	49.45	49.59	48.90	49.51	80,073,182	-0.09(-0.19%)
May 11, 2011	49.86	50.00	49.32	49.60	83,669,628	-0.32(-0.64%)
May 10, 2011	49.84	49.96	49.52	49.92	71,340,136	+0.26(+0.53%)
May 09, 2011	49.69	49.89	49.50	49.66	51,184,098	+0.13(+0.27%)
May 06, 2011	49.96	50.00	49.46	49.52	70,061,285	-0.01(-0.03%)
May 05, 2011	49.77	50.14	49.44	49.54	83,991,656	-0.40(-0.81%)
May 04, 2011	49.75	50.26	49.55	49.94	97,670,825	+0.20(+0.39%)
May 03, 2011	49.71	49.98	49.37	49.74	78,345,694	+0.27(+0.55%)
May 02, 2011	49.44	50.07	49.36	49.47	110,459,671	-0.55(-1.10%)
Apr 29, 2011	49.54	50.56	49.52	50.02	251,405,077	+0.48(+0.97%)
Apr 28, 2011	49.46	49.96	49.36	49.54	90,239,212	-0.49(-0.97%)
Apr 27, 2011	50.32	50.34	49.59	50.02	88,854,535	-0.04(-0.08%)
Apr 26, 2011	50.52	50.71	49.91	50.06	84,431,942	-0.37(-0.73%)
Apr 25, 2011	50.31	50.54	50.04	50.43	66,496,808	+0.33(+0.66%)
Apr 21, 2011	50.71	50.73	49.79	50.10	188,449,618	+1.18(+2.42%)
Apr 20, 2011	49.07	49.39	48.79	48.92	172,910,059	+0.65(+1.35%)
Apr 19, 2011	47.59	48.28	47.39	48.27	104,719,986	+0.86(+1.81%)
Apr 18, 2011	46.59	47.46	45.74	47.41	153,037,759	+0.63(+1.34%)
Apr 15, 2011	47.61	47.66	46.69	46.78	113,458,247	-0.71(-1.49%)
Apr 14, 2011	47.83	48.00	47.44	47.49	75,452,279	-0.53(-1.10%)
Apr 13, 2011	47.86	48.02	47.50	48.02	86,549,855	+0.53(+1.12%)
Apr 12, 2011	47.21	47.68	47.17	47.49	106,467,277	+0.23(+0.48%)
Apr 11, 2011	47.72	47.95	47.15	47.26	99,736,581	-0.61(-1.27%)
Apr 08, 2011	48.56	48.59	47.71	47.87	94,383,317	-0.43(-0.89%)
Apr 07, 2011	48.30	48.63	48.00	48.30	93,315,614	+0.01(+0.01%)
Apr 06, 2011	48.75	49.13	48.16	48.29	100,523,318	-0.12(-0.25%)
Apr 05, 2011	48.14	48.89	48.00	48.41	120,698,256	-0.33(-0.67%)
Apr 04, 2011	49.19	49.23	48.34	48.74	115,139,703	-0.48(-0.98%)
Apr 01, 2011	50.16	50.23	49.04	49.22	104,665,400	-0.56(-1.13%)
Mar 31, 2011	49.48	49.97	49.44	49.79	68,503,995	-0.02(-0.04%)
Mar 30, 2011	49.80	50.13	49.63	49.80	82,228,251	-0.33(-0.66%)
Mar 29, 2011	49.67	50.14	49.44	50.14	88,086,677	+0.07(+0.15%)
Mar 28, 2011	50.45	50.62	50.06	50.06	77,209,594	-0.16(-0.31%)
Mar 25, 2011	49.72	50.29	49.57	50.22	112,292,796	+0.94(+1.90%)
Mar 24, 2011	48.84	49.43	48.41	49.28	101,039,246	+0.83(+1.70%)
Mar 23, 2011	48.47	48.60	47.99	48.46	93,171,176	-0.29(-0.59%)
Mar 22, 2011	48.94	48.95	48.45	48.74	81,480,140	+0.27(+0.56%)
Mar 21, 2011	48.36	48.53	47.89	48.47	103,217,779	+1.23(+2.61%)
Mar 18, 2011	48.16	48.31	47.14	47.24	188,302,604	-0.57(-1.19%)
Mar 17, 2011	48.12	48.52	47.24	47.81	164,619,378	+0.66(+1.40%)
Mar 16, 2011	48.86	49.00	46.61	47.14	288,117,186	-2.20(-4.46%)
Mar 15, 2011	48.87	49.69	48.59	49.35	179,865,322	-1.16(-2.30%)
Mar 14, 2011	50.45	50.93	50.19	50.51	108,988,880	+0.22(+0.45%)
Mar 11, 2011	49.33	50.33	49.29	50.28	117,770,016	+0.76(+1.53%)
Mar 10, 2011	49.87	49.97	49.27	49.52	126,883,057	-0.83(-1.65%)
Mar 09, 2011	50.67	50.68	50.09	50.35	113,308,937	-0.47(-0.92%)
Mar 08, 2011	50.70	51.06	50.32	50.82	89,014,429	+0.06(+0.11%)
Mar 07, 2011	51.63	51.67	50.19	50.77	136,372,250	-0.66(-1.29%)
Mar 04, 2011	51.44	51.47	51.11	51.43	113,316,483	+0.06(+0.12%)
Mar 03, 2011	51.03	51.40	50.85	51.37	125,017,410	+1.06(+2.11%)
Mar 02, 2011	49.99	50.62	49.77	50.30	150,481,317	+0.40(+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.