Apple (NQ: AAPL )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2011	50.78	50.82	49.67	49.90	113,828,631	-0.56(-1.10%)
Feb 28, 2011	50.18	50.72	50.16	50.46	100,583,735	+0.72(+1.45%)
Feb 25, 2011	49.32	49.78	49.26	49.74	94,932,236	+0.75(+1.54%)
Feb 24, 2011	49.15	49.31	48.34	48.98	124,912,571	+0.04(+0.08%)
Feb 23, 2011	48.40	49.23	48.37	48.95	167,851,089	+0.57(+1.18%)
Feb 22, 2011	48.88	49.34	48.25	48.37	217,761,733	-1.71(-3.41%)
Feb 18, 2011	51.24	51.36	49.93	50.08	204,077,153	-1.11(-2.16%)
Feb 17, 2011	51.04	51.47	50.93	51.19	132,430,396	-0.69(-1.33%)
Feb 16, 2011	51.54	52.13	51.50	51.88	119,359,751	+0.46(+0.90%)
Feb 15, 2011	51.31	51.42	51.08	51.41	70,769,258	+0.10(+0.20%)
Feb 14, 2011	50.97	51.35	50.96	51.31	77,523,026	+0.33(+0.65%)
Feb 11, 2011	50.68	51.11	50.51	50.98	91,892,948	+0.33(+0.65%)
Feb 10, 2011	51.06	51.43	49.71	50.65	231,893,116	-0.52(-1.01%)
Feb 09, 2011	50.74	51.29	50.70	51.17	120,577,422	+0.42(+0.83%)
Feb 08, 2011	50.53	50.79	50.31	50.74	95,064,270	+0.47(+0.94%)
Feb 07, 2011	49.70	50.46	49.66	50.27	121,116,086	+0.77(+1.55%)
Feb 04, 2011	49.09	49.53	49.07	49.50	80,459,575	+0.44(+0.89%)
Feb 03, 2011	49.11	49.18	48.36	49.06	98,312,893	-0.13(-0.26%)
Feb 02, 2011	49.21	49.32	49.08	49.19	64,672,650	-0.10(-0.21%)
Feb 01, 2011	48.76	49.38	48.71	49.29	106,556,422	+0.82(+1.68%)
Jan 31, 2011	47.97	48.58	47.76	48.47	94,237,108	+0.46(+0.96%)
Jan 28, 2011	49.17	49.20	47.65	48.01	147,804,006	-1.02(-2.07%)
Jan 27, 2011	49.11	49.24	48.98	49.03	71,187,270	-0.09(-0.19%)
Jan 26, 2011	48.99	49.37	48.79	49.12	126,609,861	+0.35(+0.72%)
Jan 25, 2011	48.05	48.78	47.80	48.77	136,610,068	+0.56(+1.17%)
Jan 24, 2011	46.70	48.21	46.67	48.21	143,533,397	+1.53(+3.28%)
Jan 21, 2011	47.68	47.84	46.66	46.67	188,599,712	-0.85(-1.79%)
Jan 20, 2011	48.06	48.33	47.16	47.53	191,074,079	-0.88(-1.82%)
Jan 19, 2011	49.76	49.80	48.13	48.41	283,564,722	-0.26(-0.53%)
Jan 18, 2011	47.07	49.25	46.57	48.66	467,896,177	-1.12(-2.25%)
Jan 14, 2011	49.41	49.78	49.21	49.78	77,209,748	+0.40(+0.81%)
Jan 13, 2011	49.31	49.52	49.12	49.38	74,195,835	+0.18(+0.37%)
Jan 12, 2011	49.04	49.20	48.86	49.20	75,532,618	+0.40(+0.81%)
Jan 11, 2011	49.27	49.28	48.50	48.81	110,724,789	-0.12(-0.24%)
Jan 10, 2011	48.40	49.03	48.17	48.92	112,048,979	+0.90(+1.88%)
Jan 07, 2011	47.71	48.05	47.41	48.02	77,982,212	+0.34(+0.72%)
Jan 06, 2011	47.82	47.89	47.56	47.68	74,967,039	-0.04(-0.08%)
Jan 05, 2011	47.08	47.76	47.07	47.71	63,449,918	+0.39(+0.82%)
Jan 04, 2011	47.49	47.50	46.88	47.33	77,271,054	+0.25(+0.52%)

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.