Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Apple
(NQ:
AAPL
)
154.50
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EST, Feb 3, 2023
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
2.812
2.843
2.733
2.737
1,068,466,688
-0.09(-3.09%)
Jan 29, 2009
2.827
2.865
2.812
2.824
584,798,720
-0.04(-1.27%)
Jan 28, 2009
2.797
2.885
2.779
2.861
2,796,736,000
+0.11(+3.82%)
Jan 27, 2009
2.739
2.780
2.725
2.755
793,161,728
+0.03(+1.22%)
Jan 26, 2009
2.698
2.762
2.681
2.722
1,404,028,416
+0.04(+1.45%)
Jan 23, 2009
2.636
2.729
2.627
2.683
1,992,927,232
+0.00(+0.00%)
Jan 22, 2009
2.673
2.733
2.606
2.683
3,014,299,648
+0.17(+6.68%)
Jan 21, 2009
2.411
2.517
2.408
2.515
377,706,496
+0.14(+5.92%)
Jan 20, 2009
2.488
2.490
2.375
2.375
3,278,421,504
-0.13(-5.02%)
Jan 16, 2009
2.560
2.562
2.441
2.500
34,860,032
-0.03(-1.26%)
Jan 15, 2009
2.447
2.554
2.431
2.532
2,194,404,352
-0.06(-2.29%)
Jan 14, 2009
2.619
2.649
2.573
2.591
4,116,092,928
-0.07(-2.71%)
Jan 13, 2009
2.680
2.725
2.622
2.663
2,278,005,760
-0.03(-1.07%)
Jan 12, 2009
2.747
2.763
2.659
2.692
790,510,592
-0.06(-2.12%)
Jan 09, 2009
2.830
2.836
2.737
2.751
207,051,776
-0.06(-2.29%)
Jan 08, 2009
2.746
2.829
2.734
2.815
1,249,767,424
+0.05(+1.86%)
Jan 07, 2009
2.788
2.809
2.741
2.764
1,904,663,040
-0.06(-2.16%)
Jan 06, 2009
2.914
2.951
2.806
2.825
2,024,580,096
-0.05(-1.65%)
Jan 05, 2009
2.829
2.921
2.815
2.872
1,137,901,568
+0.12(+4.22%)
Jan 02, 2009
2.608
2.765
2.586
2.756
1,846,757,376
+0.16(+6.33%)
Dec 31, 2008
2.611
2.664
2.591
2.592
706,741,248
-0.03(-1.09%)
Dec 30, 2008
2.655
2.674
2.573
2.620
3,671,012,864
-0.01(-0.37%)
Dec 29, 2008
2.627
2.661
2.583
2.630
1,352,669,696
+0.02(+0.93%)
Dec 26, 2008
2.631
2.655
2.588
2.606
2,538,347,776
+0.02(+0.91%)
Dec 24, 2008
2.616
2.619
2.567
2.582
2,233,813,504
-0.04(-1.55%)
Dec 23, 2008
2.638
2.668
2.608
2.623
933,061,632
+0.02(+0.75%)
Dec 22, 2008
2.734
2.734
2.572
2.604
2,659,532,800
-0.13(-4.73%)
Dec 19, 2008
2.731
2.762
2.697
2.733
2,307,004,928
+0.02(+0.64%)
Dec 18, 2008
2.712
2.758
2.686
2.716
2,763,887,104
+0.01(+0.30%)
Dec 17, 2008
2.764
2.766
2.673
2.707
2,062,038,016
-0.19(-6.57%)
Dec 16, 2008
2.854
2.930
2.817
2.898
412,582,912
+0.02(+0.72%)
Dec 15, 2008
2.915
2.922
2.824
2.877
3,046,615,040
-0.11(-3.58%)
Dec 12, 2008
2.818
3.006
2.810
2.984
4,276,716,032
+0.10(+3.44%)
Dec 11, 2008
2.956
3.074
2.880
2.885
4,272,129,024
-0.10(-3.27%)
Dec 10, 2008
2.972
3.021
2.930
2.982
3,427,703,808
-0.06(-1.85%)
Dec 09, 2008
2.977
3.146
2.952
3.038
1,318,094,848
+0.01(+0.34%)
Dec 08, 2008
2.954
3.061
2.909
3.028
1,166,992,384
+0.17(+6.09%)
Dec 05, 2008
2.744
2.869
2.698
2.854
3,324,928
+0.08(+2.83%)
Dec 04, 2008
2.868
2.891
2.704
2.776
394,994,688
-0.14(-4.68%)
Dec 03, 2008
2.715
2.922
2.697
2.912
2,431,026,176
+0.10(+3.71%)
Dec 02, 2008
2.734
2.813
2.627
2.808
867,160,064
+0.11(+3.98%)
Dec 01, 2008
2.772
2.802
2.700
2.701
3,310,140,416
-0.11(-4.04%)
Nov 28, 2008
2.876
2.878
2.789
2.814
2,451,489,280
-0.07(-2.45%)
Nov 26, 2008
2.731
2.892
2.728
2.885
3,113,118,720
+0.13(+4.63%)
Nov 25, 2008
2.874
2.876
2.677
2.757
1,579,869,184
-0.07(-2.31%)
Nov 24, 2008
2.588
2.878
2.576
2.823
3,283,749,888
+0.31(+12.56%)
Nov 21, 2008
2.488
2.554
2.403
2.508
34,447,360
+0.06(+2.60%)
Nov 20, 2008
2.588
2.625
2.429
2.444
1,249,127,424
-0.18(-6.72%)
Nov 19, 2008
2.716
2.781
2.618
2.620
1,057,981,440
-0.11(-4.03%)
Nov 18, 2008
2.722
2.763
2.638
2.730
1,369,132,032
+0.05(+2.01%)
Nov 17, 2008
2.687
2.750
2.650
2.677
980,804,608
-0.06(-2.33%)
Nov 14, 2008
2.847
2.854
2.733
2.740
2,979,215,360
-0.19(-6.43%)
Nov 13, 2008
2.729
2.929
2.612
2.929
2,379,253,760
+0.19(+7.01%)
Nov 12, 2008
2.807
2.831
2.733
2.737
1,116,232,704
-0.14(-4.91%)
Nov 11, 2008
2.879
2.951
2.802
2.878
1,491,328,000
-0.03(-1.16%)
Nov 10, 2008
3.042
3.049
2.870
2.912
662,162,432
-0.07(-2.40%)
Nov 07, 2008
3.014
3.032
2.907
2.983
426,967,040
-0.03(-0.87%)
Nov 06, 2008
3.069
3.121
2.976
3.009
2,269,618,176
-0.13(-4.07%)
Nov 05, 2008
3.307
3.332
3.127
3.137
1,754,092,544
-0.23(-6.93%)
Nov 04, 2008
3.340
3.395
3.239
3.370
2,924,997,632
+0.12(+3.77%)
Nov 03, 2008
3.217
3.313
3.184
3.248
119,758,848
-0.02(-0.59%)
Oct 31, 2008
3.261
3.364
3.193
3.267
779,382,784
-0.10(-3.11%)
Oct 30, 2008
3.287
3.407
3.268
3.372
601,009,152
+0.20(+6.21%)
Oct 29, 2008
3.063
3.326
3.035
3.175
3,176,931,328
+0.14(+4.64%)
Oct 28, 2008
2.898
3.052
2.805
3.034
568,437,760
+0.24(+8.49%)
Oct 27, 2008
2.887
2.965
2.789
2.796
1,361,524,736
-0.13(-4.45%)
Oct 24, 2008
2.743
2.973
2.736
2.927
205,582,336
-0.06(-1.88%)
Oct 23, 2008
2.931
3.014
2.791
2.983
908,425,216
+0.04(+1.40%)
Oct 22, 2008
2.957
3.075
2.822
2.942
1,333,913,600
+0.16(+5.88%)
Oct 21, 2008
2.944
2.973
2.768
2.778
879,890,432
-0.21(-7.06%)
Oct 20, 2008
3.030
3.038
2.844
2.989
4,163,928,064
+0.03(+1.07%)
Oct 17, 2008
3.025
3.099
2.608
2.958
1,623,001,088
-0.14(-4.41%)
Oct 16, 2008
3.030
3.141
2.786
3.094
3,420,148,736
+0.12(+4.02%)
Oct 15, 2008
3.153
3.249
2.973
2.974
157,151,232
-0.19(-5.89%)
Oct 14, 2008
3.530
3.535
3.132
3.161
3,424,044,032
-0.19(-5.61%)
Oct 13, 2008
3.175
3.356
3.068
3.348
4,080,826,368
+0.41(+13.91%)
Oct 10, 2008
2.602
3.037
2.581
2.939
1,090,973,696
+0.24(+9.08%)
Oct 09, 2008
2.835
2.909
2.630
2.695
430,542,848
-0.03(-1.17%)
Oct 08, 2008
2.609
2.925
2.602
2.727
995,817,472
+0.02(+0.71%)
Oct 07, 2008
3.051
3.082
2.701
2.707
2,582,476,800
-0.27(-9.15%)
Oct 06, 2008
2.793
3.000
2.658
2.980
169,879,552
+0.03(+1.10%)
Oct 03, 2008
3.158
3.234
2.874
2.948
1,709,240,320
-0.09(-3.03%)
Oct 02, 2008
3.280
3.304
3.037
3.040
364,522,496
-0.27(-8.27%)
Oct 01, 2008
3.399
3.412
3.261
3.314
2,083,637,248
-0.14(-3.99%)
Sep 30, 2008
3.287
3.492
3.228
3.451
507,097,088
+0.26(+7.98%)
Sep 29, 2008
3.632
3.634
3.055
3.196
111,792,128
-0.70(-17.92%)
Sep 26, 2008
3.793
3.942
3.735
3.894
683,807,744
-0.11(-2.80%)
Sep 25, 2008
3.942
4.093
3.903
4.006
3,987,510,784
+0.10(+2.50%)
Sep 24, 2008
3.865
3.977
3.800
3.909
29,834,240
+0.06(+1.47%)
Sep 23, 2008
4.004
4.124
3.846
3.852
1,950,929,920
-0.13(-3.21%)
Sep 22, 2008
4.250
4.259
3.968
3.980
2,758,101,504
-0.30(-7.00%)
Sep 19, 2008
4.330
4.379
4.139
4.279
3,190,044,672
+0.21(+5.09%)
Sep 18, 2008
3.965
4.113
3.665
4.072
915,202,048
+0.19(+4.90%)
Sep 17, 2008
4.205
4.206
3.882
3.882
1,293,061,120
-0.37(-8.61%)
Sep 16, 2008
4.065
4.327
4.013
4.248
1,287,966,720
-0.01(-0.34%)
Sep 15, 2008
4.313
4.485
4.262
4.262
3,284,345,344
-0.26(-5.76%)
Sep 12, 2008
4.583
4.583
4.449
4.523
2,233,793,024
-0.11(-2.43%)
Sep 11, 2008
4.500
4.646
4.434
4.635
3,700,104,192
+0.03(+0.69%)
Sep 10, 2008
4.625
4.707
4.519
4.604
3,716,632,064
-0.00(-0.05%)
Sep 09, 2008
4.763
4.857
4.549
4.606
1,659,995,136
-0.19(-3.95%)
Sep 08, 2008
4.997
5.007
4.599
4.796
21,305,344
-0.07(-1.41%)
Sep 05, 2008
4.816
4.932
4.787
4.864
2,183,217,664
-0.03(-0.65%)
Sep 04, 2008
5.037
5.099
4.883
4.896
1,825,111,552
-0.17(-3.44%)
Sep 03, 2008
5.066
5.122
4.980
5.070
1,754,712,064
+0.02(+0.46%)
Sep 02, 2008
5.235
5.269
5.011
5.047
2,132,827,136
-0.10(-1.97%)
Aug 29, 2008
5.252
5.269
5.133
5.148
638,808,064
-0.13(-2.42%)
Aug 28, 2008
5.323
5.352
5.246
5.276
3,551,464,448
-0.03(-0.53%)
Aug 27, 2008
5.263
5.337
5.229
5.304
3,933,429,248
+0.03(+0.59%)
Aug 26, 2008
5.246
5.311
5.242
5.273
3,668,082,688
+0.03(+0.63%)
Aug 25, 2008
5.349
5.352
5.213
5.240
3,988,130,816
-0.13(-2.40%)
Aug 22, 2008
5.339
5.390
5.331
5.369
3,619,190,016
+0.08(+1.43%)
Aug 21, 2008
5.298
5.328
5.220
5.293
148,593,152
-0.05(-0.88%)
Aug 20, 2008
5.307
5.373
5.272
5.340
4,173,580,544
+0.07(+1.33%)
Aug 19, 2008
5.300
5.377
5.217
5.270
778,062,848
-0.06(-1.06%)
Aug 18, 2008
5.331
5.399
5.278
5.326
249,605,632
-0.01(-0.20%)
Aug 15, 2008
5.437
5.458
5.316
5.337
1,535,860,224
-0.11(-2.00%)
Aug 14, 2008
5.415
5.480
5.400
5.445
1,560,963,584
+0.00(+0.01%)
Aug 13, 2008
5.405
5.466
5.341
5.445
2,639,823,360
+0.08(+1.45%)
Aug 12, 2008
5.269
5.444
5.269
5.367
2,589,870,592
+0.10(+1.83%)
Aug 11, 2008
5.164
5.360
5.152
5.270
3,042,880,512
+0.12(+2.37%)
Aug 08, 2008
4.976
5.152
4.973
5.149
1,583,162,368
+0.18(+3.66%)
Aug 07, 2008
4.941
5.045
4.904
4.967
1,240,477,696
-0.02(-0.38%)
Aug 06, 2008
4.858
5.083
4.798
4.986
2,220,469,248
+0.11(+2.21%)
Aug 05, 2008
4.720
4.883
4.701
4.878
1,372,194,304
+0.23(+4.84%)
Aug 04, 2008
4.755
4.795
4.643
4.653
583,138,816
-0.10(-2.19%)
Aug 01, 2008
4.856
4.858
4.730
4.757
188,887,552
-0.07(-1.44%)
Jul 31, 2008
4.784
4.925
4.767
4.827
953,369,600
-0.03(-0.58%)
Jul 30, 2008
4.791
4.874
4.740
4.855
1,675,253,760
+0.09(+1.78%)
Jul 29, 2008
4.719
4.842
4.666
4.770
1,336,786,944
+0.08(+1.74%)
Jul 28, 2008
4.930
4.934
4.677
4.689
2,132,412,416
-0.23(-4.76%)
Jul 25, 2008
4.871
4.950
4.818
4.923
921,582,080
+0.09(+1.94%)
Jul 24, 2008
4.990
5.018
4.812
4.829
2,617,371,136
-0.22(-4.35%)
Jul 23, 2008
5.010
5.113
4.906
5.049
151,292,928
+0.13(+2.62%)
Jul 22, 2008
4.525
4.942
4.450
4.920
2,589,231,104
-0.13(-2.57%)
Jul 21, 2008
5.068
5.086
4.893
5.050
2,610,412,544
+0.03(+0.69%)
Jul 18, 2008
5.117
5.152
5.011
5.015
2,854,433,792
-0.20(-3.88%)
Jul 17, 2008
5.287
5.314
5.205
5.217
1,941,522,432
-0.03(-0.58%)
Jul 16, 2008
5.168
5.251
5.120
5.248
1,861,371,904
+0.10(+1.87%)
Jul 15, 2008
5.238
5.276
5.053
5.151
4,267,403,264
-0.13(-2.44%)
Jul 14, 2008
5.443
5.445
5.256
5.280
2,999,659,008
+0.04(+0.75%)
Jul 11, 2008
5.328
5.378
5.193
5.241
3,361,545,216
-0.12(-2.29%)
Jul 10, 2008
5.312
5.385
5.204
5.364
2,626,177,024
+0.07(+1.37%)
Jul 09, 2008
5.472
5.494
5.288
5.291
3,079,693,824
-0.16(-2.95%)
Jul 08, 2008
5.326
5.457
5.246
5.452
3,018,561,024
+0.13(+2.51%)
Jul 07, 2008
5.258
5.379
5.220
5.319
2,459,076,096
+0.15(+2.96%)
Jul 03, 2008
5.150
5.228
5.033
5.166
13,718,528
+0.06(+1.15%)
Jul 02, 2008
5.320
5.389
5.107
5.107
2,600,082,944
-0.20(-3.72%)
Jul 01, 2008
4.987
5.306
4.980
5.304
558,914,560
+0.22(+4.32%)
Jun 30, 2008
5.168
5.223
5.060
5.085
1,337,824,256
-0.08(-1.56%)
Jun 27, 2008
5.056
5.180
4.985
5.165
4,285,568,000
+0.06(+1.09%)
Jun 26, 2008
5.286
5.309
5.102
5.109
2,864,276,480
-0.28(-5.15%)
Jun 25, 2008
5.302
5.430
5.280
5.387
1,010,607,104
+0.13(+2.39%)
Jun 24, 2008
5.234
5.338
5.212
5.261
825,341,440
+0.00(+0.05%)
Jun 23, 2008
5.306
5.341
5.210
5.258
1,021,556,736
-0.06(-1.20%)
Jun 20, 2008
5.446
5.496
5.314
5.322
3,018,699,776
-0.17(-3.11%)
Jun 19, 2008
5.422
5.537
5.369
5.493
2,224,918,016
+0.07(+1.20%)
Jun 18, 2008
5.500
5.533
5.386
5.428
2,385,611,264
-0.08(-1.48%)
Jun 17, 2008
5.408
5.526
5.387
5.509
3,111,643,648
+0.14(+2.60%)
Jun 16, 2008
5.202
5.402
5.134
5.370
68,654,080
+0.14(+2.59%)
Jun 13, 2008
5.212
5.289
5.020
5.234
2,490,936,320
-0.03(-0.51%)
Jun 12, 2008
5.511
5.545
5.199
5.261
2,181,191,680
-0.23(-4.18%)
Jun 11, 2008
5.598
5.648
5.454
5.491
3,621,198,336
-0.15(-2.60%)
Jun 10, 2008
5.481
5.672
5.436
5.637
803,099,648
+0.12(+2.22%)
Jun 09, 2008
5.611
5.616
5.337
5.515
2,661,682,176
-0.12(-2.17%)
Jun 06, 2008
5.709
5.768
5.635
5.637
3,661,307,904
-0.12(-2.00%)
Jun 05, 2008
5.659
5.765
5.639
5.752
1,924,395,008
+0.13(+2.29%)
Jun 04, 2008
5.588
5.681
5.564
5.624
1,690,075,648
-0.01(-0.10%)
Jun 03, 2008
5.674
5.715
5.537
5.629
1,883,847,168
-0.02(-0.39%)
Jun 02, 2008
5.727
5.759
5.604
5.651
1,301,956,096
-0.08(-1.40%)
May 30, 2008
5.692
5.756
5.690
5.732
728,501,760
+0.06(+1.10%)
May 29, 2008
5.671
5.715
5.633
5.669
1,033,128,960
-0.01(-0.17%)
May 28, 2008
5.691
5.707
5.579
5.679
1,829,998,592
+0.02(+0.31%)
May 27, 2008
5.550
5.661
5.522
5.661
2,208,090,624
+0.16(+2.90%)
May 23, 2008
5.489
5.526
5.399
5.502
3,171,416,064
+0.13(+2.33%)
May 22, 2008
5.444
5.506
5.223
5.376
1,344,765,952
-0.03(-0.64%)
May 21, 2008
5.638
5.707
5.352
5.411
940,718,080
-0.23(-4.15%)
May 20, 2008
5.521
5.653
5.470
5.645
3,689,523,200
+0.07(+1.25%)
May 19, 2008
5.705
5.730
5.505
5.575
3,491,695,104
-0.12(-2.14%)
May 16, 2008
5.773
5.779
5.679
5.697
2,009,385,984
-0.06(-1.11%)
May 15, 2008
5.673
5.767
5.594
5.761
2,893,898,240
+0.11(+1.86%)
May 14, 2008
5.807
5.838
5.635
5.656
3,252,972,544
-0.11(-1.95%)
May 13, 2008
5.727
5.814
5.705
5.768
2,482,496,512
+0.05(+0.96%)
May 12, 2008
5.624
5.735
5.553
5.714
2,444,023,296
+0.14(+2.57%)
May 09, 2008
5.562
5.595
5.508
5.571
1,246,240,256
-0.05(-0.87%)
May 08, 2008
5.580
5.663
5.559
5.620
3,106,940,416
+0.08(+1.35%)
May 07, 2008
5.650
5.715
5.482
5.545
936,407,040
-0.12(-2.18%)
May 06, 2008
5.608
5.682
5.532
5.668
3,269,823,488
+0.06(+1.04%)
May 05, 2008
5.524
5.627
5.498
5.610
2,740,351,488
+0.12(+2.09%)
May 02, 2008
5.472
5.524
5.422
5.495
3,987,810,816
+0.03(+0.52%)
May 01, 2008
5.313
5.466
5.310
5.466
3,143,916,032
+0.18(+3.48%)
Apr 30, 2008
5.350
5.466
5.251
5.282
791,435,264
-0.03(-0.63%)
Apr 29, 2008
5.196
5.334
5.170
5.316
3,307,743,232
+0.09(+1.63%)
Apr 28, 2008
5.155
5.276
5.136
5.230
2,185,937,920
+0.08(+1.48%)
Apr 25, 2008
5.184
5.196
5.054
5.154
3,875,780,096
+0.02(+0.47%)
Apr 24, 2008
5.021
5.162
4.834
5.130
1,078,316,032
+0.18(+3.71%)
Apr 23, 2008
4.982
5.006
4.891
4.946
3,793,627,136
+0.08(+1.68%)
Apr 22, 2008
5.083
5.102
4.801
4.865
3,261,642,752
-0.24(-4.73%)
Apr 21, 2008
4.926
5.117
4.912
5.106
4,260,072,960
+0.22(+4.42%)
Apr 18, 2008
4.832
4.927
4.809
4.890
4,158,092,800
+0.20(+4.24%)
Apr 17, 2008
4.682
4.737
4.657
4.691
1,503,057,920
+0.02(+0.51%)
Apr 16, 2008
4.607
4.680
4.574
4.667
2,256,407,040
+0.16(+3.59%)
Apr 15, 2008
4.537
4.546
4.425
4.506
1,451,768,320
+0.02(+0.41%)
Apr 14, 2008
4.457
4.532
4.389
4.488
2,662,391,296
+0.02(+0.44%)
Apr 11, 2008
4.638
4.655
4.446
4.468
1,372,266,496
-0.23(-4.79%)
Apr 10, 2008
4.589
4.720
4.573
4.693
3,573,551,104
+0.09(+2.05%)
Apr 09, 2008
4.656
4.673
4.569
4.599
2,895,465,472
-0.04(-0.92%)
Apr 08, 2008
4.663
4.751
4.625
4.641
4,055,420,928
-0.09(-1.96%)
Apr 07, 2008
4.741
4.849
4.710
4.734
946,227,200
+0.09(+1.84%)
Apr 04, 2008
4.622
4.698
4.578
4.649
2,739,198,976
+0.04(+0.97%)
Apr 03, 2008
4.466
4.665
4.464
4.604
67,316,736
+0.13(+2.79%)
Apr 02, 2008
4.518
4.591
4.429
4.479
12,983,296
-0.06(-1.36%)
Apr 01, 2008
4.443
4.545
4.361
4.541
4,205,855,232
+0.18(+4.20%)
Mar 31, 2008
4.351
4.425
4.328
4.358
2,028,288,512
+0.01(+0.34%)
Mar 28, 2008
4.306
4.393
4.300
4.343
1,588,210,688
+0.08(+1.97%)
Mar 27, 2008
4.402
4.413
4.251
4.259
3,936,336,896
-0.15(-3.32%)
Mar 26, 2008
4.278
4.426
4.271
4.405
1,141,819,392
+0.12(+2.89%)
Mar 25, 2008
4.250
4.345
4.170
4.281
74,093,568
+0.04(+1.04%)
Mar 24, 2008
4.069
4.277
4.058
4.237
193,708,032
+0.19(+4.70%)
Mar 20, 2008
3.982
4.048
3.923
4.047
3,186,814,464
+0.11(+2.78%)
Mar 19, 2008
4.042
4.078
3.938
3.938
4,024,485,888
-0.10(-2.37%)
Mar 18, 2008
3.923
4.039
3.907
4.033
1,331,465,216
+0.18(+4.81%)
Mar 17, 2008
3.721
3.905
3.721
3.848
240,456,704
+0.00(+0.09%)
Mar 14, 2008
3.944
3.957
3.772
3.845
932,349,952
-0.04(-1.04%)
Mar 13, 2008
3.769
3.932
3.735
3.885
1,800,587,264
+0.06(+1.52%)
Mar 12, 2008
3.858
3.908
3.801
3.827
133,682,176
-0.04(-1.04%)
Mar 11, 2008
3.769
3.871
3.705
3.867
992,467,968
+0.23(+6.40%)
Mar 10, 2008
3.704
3.749
3.625
3.635
3,934,354,432
-0.08(-2.09%)
Mar 07, 2008
3.656
3.734
3.615
3.712
1,540,105,216
+0.04(+1.09%)
Mar 06, 2008
3.784
3.872
3.669
3.672
3,542,595,584
-0.11(-2.86%)
Mar 05, 2008
3.753
3.800
3.712
3.780
1,469,083,648
-0.00(-0.10%)
Mar 04, 2008
3.704
3.792
3.656
3.784
1,813,637,120
+0.09(+2.37%)
Mar 03, 2008
3.779
3.826
3.583
3.697
230,155,264
-0.10(-2.63%)
Feb 29, 2008
3.926
3.954
3.790
3.796
1,746,070,528
-0.15(-3.76%)
Feb 28, 2008
3.863
4.014
3.819
3.945
437,711,872
+0.21(+5.65%)
Feb 27, 2008
3.590
3.737
3.586
3.734
3,554,444,288
+0.12(+3.20%)
Feb 26, 2008
3.572
3.677
3.506
3.618
3,799,367,680
-0.02(-0.49%)
Feb 25, 2008
3.601
3.649
3.543
3.636
1,756,720,128
+0.01(+0.23%)
Feb 22, 2008
3.719
3.720
3.519
3.628
4,005,102,592
-0.06(-1.71%)
Feb 21, 2008
3.828
3.840
3.670
3.691
3,428,256,768
-0.07(-1.84%)
Feb 20, 2008
3.711
3.784
3.695
3.760
3,669,676,032
+0.05(+1.34%)
Feb 19, 2008
3.826
3.849
3.688
3.710
3,979,281,920
-0.07(-1.97%)
Feb 15, 2008
3.834
3.859
3.767
3.785
1,059,449,408
-0.09(-2.22%)
Feb 14, 2008
3.929
3.972
3.857
3.871
1,121,795,200
-0.06(-1.50%)
Feb 13, 2008
3.847
3.941
3.815
3.929
1,137,663,360
+0.14(+3.64%)
Feb 12, 2008
3.969
3.978
3.754
3.792
1,440,764,544
-0.14(-3.55%)
Feb 11, 2008
3.887
3.947
3.863
3.931
1,412,315,136
+0.12(+3.16%)
Feb 08, 2008
3.707
3.817
3.693
3.810
1,594,254,592
+0.13(+3.50%)
Feb 07, 2008
3.643
3.789
3.561
3.682
2,450,071,040
-0.02(-0.62%)
Feb 06, 2008
3.973
4.006
3.698
3.705
1,847,166,720
-0.22(-5.69%)
Feb 05, 2008
3.961
4.069
3.914
3.928
1,341,042,560
-0.07(-1.74%)
Feb 04, 2008
4.076
4.127
3.991
3.998
1,056,970,112
-0.06(-1.57%)
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
.
TOP
Email a Story
Your e-mail:
Friends e-mail:
Submit