Apple (NQ: AAPL )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	23.70	24.33	23.68	24.33	257,666,016	+0.81(+3.45%)
Jan 28, 2016	23.45	23.63	23.10	23.52	222,535,408	+0.17(+0.72%)
Jan 27, 2016	24.01	24.16	23.33	23.36	532,785,504	-1.64(-6.57%)
Jan 26, 2016	24.98	25.22	24.52	25.00	296,543,124	+0.14(+0.55%)
Jan 25, 2016	25.38	25.38	24.80	24.86	206,764,816	-0.49(-1.95%)
Jan 22, 2016	24.66	25.36	24.59	25.36	263,201,868	+1.28(+5.32%)
Jan 21, 2016	24.26	24.47	23.74	24.08	208,558,044	-0.12(-0.51%)
Jan 20, 2016	23.77	24.55	23.36	24.20	289,140,340	+0.03(+0.13%)
Jan 19, 2016	24.60	24.66	23.88	24.17	212,175,668	-0.12(-0.48%)
Jan 15, 2016	24.05	24.28	24.28	24.28	319,335,600	-0.60(-2.40%)
Jan 14, 2016	24.49	25.12	23.93	24.88	252,292,324	+0.53(+2.19%)
Jan 13, 2016	25.08	25.30	24.33	24.35	249,557,048	-0.64(-2.57%)
Jan 12, 2016	25.14	25.17	24.71	24.99	196,430,784	+0.36(+1.45%)
Jan 11, 2016	24.74	24.76	24.33	24.63	198,806,344	+0.39(+1.62%)
Jan 08, 2016	24.64	24.78	24.19	24.24	283,192,064	+0.13(+0.53%)
Jan 07, 2016	24.67	25.03	24.11	24.11	323,522,756	-1.06(-4.22%)
Jan 06, 2016	25.14	25.59	24.97	25.17	273,631,340	-0.50(-1.96%)
Jan 05, 2016	26.44	26.46	25.60	25.68	222,481,192	-0.66(-2.51%)
Jan 04, 2016	25.65	26.34	25.50	26.34	270,447,796	+0.02(+0.09%)
Dec 31, 2015	26.75	26.32	26.32	26.32	163,649,200	-0.51(-1.92%)
Dec 30, 2015	27.14	27.17	26.80	26.83	100,810,764	-0.35(-1.31%)
Dec 29, 2015	26.74	27.36	26.74	27.18	123,675,428	+0.48(+1.80%)
Dec 28, 2015	26.90	26.92	26.55	26.70	106,772,692	-0.30(-1.12%)
Dec 24, 2015	27.25	27.01	27.01	27.01	54,386,800	-0.14(-0.53%)
Dec 23, 2015	26.82	27.21	26.80	27.15	130,566,508	+0.34(+1.29%)
Dec 22, 2015	26.85	26.93	26.61	26.81	131,036,904	-0.02(-0.09%)
Dec 21, 2015	26.82	26.84	26.39	26.83	190,277,728	+0.32(+1.23%)
Dec 18, 2015	27.23	27.38	26.45	26.51	385,813,308	-0.74(-2.71%)
Dec 17, 2015	28.00	28.06	27.25	27.25	178,733,444	-0.59(-2.12%)
Dec 16, 2015	27.77	28.00	27.20	27.83	224,830,596	+0.21(+0.77%)
Dec 15, 2015	27.99	28.20	27.59	27.62	213,151,952	-0.50(-1.77%)
Dec 14, 2015	28.05	28.17	27.45	28.12	259,847,796	-0.17(-0.62%)
Dec 11, 2015	28.80	28.85	28.21	28.30	187,544,644	-0.75(-2.57%)
Dec 10, 2015	29.01	29.24	28.88	29.04	116,781,312	+0.14(+0.48%)
Dec 09, 2015	29.41	29.42	28.77	28.91	185,337,316	-0.65(-2.21%)
Dec 08, 2015	29.38	29.65	29.21	29.56	137,150,608	-0.01(-0.04%)
Dec 07, 2015	29.75	29.96	29.45	29.57	128,291,036	-0.19(-0.63%)
Dec 04, 2015	28.82	29.81	28.78	29.76	231,107,908	+0.96(+3.32%)
Dec 03, 2015	29.14	29.20	28.55	28.80	166,168,760	-0.27(-0.93%)
Dec 02, 2015	29.33	29.53	29.02	29.07	133,436,116	-0.26(-0.90%)
Dec 01, 2015	29.69	29.70	29.21	29.33	139,270,992	-0.24(-0.81%)
Nov 30, 2015	29.50	29.85	29.44	29.58	156,520,416	+0.12(+0.42%)
Nov 27, 2015	29.57	29.60	29.40	29.45	52,185,780	-0.06(-0.19%)
Nov 25, 2015	29.80	29.51	29.51	29.51	85,553,200	-0.21(-0.72%)
Nov 24, 2015	29.33	29.84	29.28	29.72	171,072,160	+0.28(+0.96%)
Nov 23, 2015	29.82	29.93	29.33	29.44	129,828,148	-0.39(-1.30%)
Nov 20, 2015	29.80	29.98	29.71	29.83	137,148,384	+0.13(+0.44%)
Nov 19, 2015	29.41	29.94	29.19	29.70	173,039,440	+0.37(+1.27%)
Nov 18, 2015	28.94	29.37	28.88	29.32	186,413,336	+0.90(+3.17%)
Nov 17, 2015	28.73	28.76	28.33	28.42	110,438,240	-0.12(-0.42%)
Nov 16, 2015	27.84	28.56	27.75	28.54	152,008,248	+0.46(+1.63%)
Nov 13, 2015	28.80	28.89	28.07	28.08	183,249,612	-0.85(-2.92%)
Nov 12, 2015	29.07	29.20	28.91	28.93	129,995,280	-0.10(-0.34%)
Nov 11, 2015	29.09	29.36	28.80	29.03	180,808,568	-0.16(-0.57%)
Nov 10, 2015	29.23	29.52	29.02	29.19	236,283,860	-0.95(-3.15%)
Nov 09, 2015	30.24	30.45	30.01	30.14	135,374,816	-0.12(-0.40%)
Nov 06, 2015	30.28	30.45	30.16	30.26	132,169,132	+0.03(+0.12%)
Nov 05, 2015	30.46	30.67	30.05	30.23	158,053,496	-0.27(-0.89%)
Nov 04, 2015	30.78	30.95	30.41	30.50	179,381,528	-0.14(-0.47%)
Nov 03, 2015	30.20	30.87	30.17	30.64	181,966,332	+0.35(+1.15%)

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.