MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apple (NQ: AAPL )

164.92 +0.05 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 2022 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2007 6.691 6.704 6.418 6.508 1,187,277,056 -0.07(-1.12%)
Nov 29, 2007 6.408 6.613 6.398 6.582 1,047,583,104 +0.15(+2.26%)
Nov 28, 2007 6.315 6.450 6.263 6.436 1,149,948,800 +0.19(+3.09%)
Nov 27, 2007 6.258 6.278 6.072 6.243 1,316,041,856 +0.08(+1.31%)
Nov 26, 2007 6.200 6.331 6.155 6.162 1,305,055,360 +0.04(+0.58%)
Nov 23, 2007 6.143 6.145 6.062 6.126 465,755,968 +0.11(+1.83%)
Nov 21, 2007 5.923 6.155 5.881 6.016 1,217,913,984 -0.01(-0.23%)
Nov 20, 2007 5.917 6.135 5.840 6.030 1,542,406,144 +0.17(+2.99%)
Nov 19, 2007 5.932 6.007 5.789 5.855 1,153,547,008 -0.09(-1.47%)
Nov 16, 2007 5.904 5.965 5.690 5.942 1,383,044,736 +0.07(+1.27%)
Nov 15, 2007 5.942 6.057 5.725 5.868 1,486,686,976 -0.06(-1.09%)
Nov 14, 2007 6.327 6.342 5.848 5.933 1,448,209,664 -0.14(-2.27%)
Nov 13, 2007 5.745 6.106 5.719 6.070 1,737,407,360 +0.58(+10.54%)
Nov 12, 2007 5.903 5.989 5.380 5.491 1,766,605,056 -0.41(-7.02%)
Nov 09, 2007 6.112 6.254 5.900 5.906 1,525,058,432 -0.36(-5.75%)
Nov 08, 2007 6.667 6.675 5.992 6.267 1,888,919,552 -0.39(-5.82%)
Nov 07, 2007 6.808 6.881 6.647 6.654 993,299,072 -0.20(-2.86%)
Nov 06, 2007 6.680 6.857 6.617 6.850 954,074,880 +0.20(+3.01%)
Nov 05, 2007 6.617 6.749 6.580 6.649 803,837,696 -0.06(-0.90%)
Nov 02, 2007 6.758 6.766 6.553 6.710 1,001,623,360 +0.02(+0.23%)
Nov 01, 2007 6.736 6.789 6.429 6.694 804,454,080 -0.09(-1.32%)
Oct 31, 2007 6.701 6.790 6.605 6.784 832,209,216 +0.11(+1.58%)
Oct 30, 2007 6.649 6.763 6.598 6.679 938,600,512 +0.07(+1.03%)
Oct 29, 2007 6.623 6.664 6.596 6.610 540,262,016 +0.01(+0.21%)
Oct 26, 2007 6.617 6.620 6.531 6.596 706,295,744 +0.07(+1.05%)
Oct 25, 2007 6.603 6.639 6.488 6.528 972,338,944 -0.11(-1.69%)
Oct 24, 2007 6.636 6.686 6.401 6.640 1,287,075,456 -0.01(-0.12%)
Oct 23, 2007 6.734 6.736 6.527 6.649 1,793,142,784 +0.42(+6.77%)
Oct 22, 2007 6.084 6.246 6.070 6.227 1,649,496,704 +0.14(+2.31%)
Oct 19, 2007 6.223 6.237 6.071 6.086 1,290,305,024 -0.11(-1.78%)
Oct 18, 2007 6.125 6.221 6.109 6.196 823,264,768 +0.03(+0.43%)
Oct 17, 2007 6.168 6.180 6.042 6.170 1,126,864,256 +0.11(+1.87%)
Oct 16, 2007 5.912 6.078 5.898 6.056 1,066,317,568 +0.09(+1.56%)
Oct 15, 2007 5.999 6.056 5.839 5.964 1,077,423,744 -0.01(-0.16%)
Oct 12, 2007 5.822 5.974 5.779 5.973 987,044,096 +0.18(+3.10%)
Oct 11, 2007 6.053 6.139 5.472 5.794 1,640,823,040 -0.16(-2.73%)
Oct 10, 2007 5.984 5.996 5.914 5.957 666,222,016 -0.04(-0.64%)
Oct 09, 2007 6.079 6.111 5.953 5.995 1,104,516,864 -0.00(-0.03%)
Oct 08, 2007 5.839 5.997 5.820 5.997 834,718,144 +0.23(+4.00%)
Oct 05, 2007 5.656 5.771 5.632 5.766 941,285,248 +0.19(+3.33%)
Oct 04, 2007 5.643 5.646 5.482 5.580 656,066,176 -0.06(-1.06%)
Oct 03, 2007 5.635 5.685 5.607 5.640 691,618,560 -0.02(-0.33%)
Oct 02, 2007 5.591 5.664 5.567 5.659 791,214,208 +0.08(+1.35%)
Oct 01, 2007 5.522 5.622 5.462 5.584 836,065,856 +0.10(+1.87%)
Sep 28, 2007 5.480 5.521 5.455 5.481 613,716,160 -0.04(-0.67%)
Sep 27, 2007 5.492 5.519 5.440 5.518 655,983,424 +0.06(+1.13%)
Sep 26, 2007 5.517 5.536 5.402 5.456 974,322,368 -0.01(-0.27%)
Sep 25, 2007 5.244 5.472 5.244 5.471 1,189,851,392 +0.18(+3.30%)
Sep 24, 2007 5.240 5.352 5.237 5.296 1,050,085,952 +0.15(+2.87%)
Sep 21, 2007 5.041 5.166 5.011 5.148 1,138,407,168 +0.14(+2.74%)
Sep 20, 2007 5.005 5.064 4.976 5.011 691,059,648 -0.02(-0.33%)
Sep 19, 2007 5.108 5.113 4.979 5.027 1,025,932,480 -0.01(-0.11%)
Sep 18, 2007 4.966 5.102 4.923 5.033 1,062,831,360 +0.09(+1.81%)
Sep 17, 2007 4.964 5.021 4.914 4.943 792,553,536 -0.01(-0.29%)
Sep 14, 2007 4.878 4.964 4.864 4.957 606,480,320 +0.06(+1.17%)
Sep 13, 2007 4.958 4.964 4.880 4.900 655,417,280 +0.01(+0.26%)
Sep 12, 2007 4.857 4.979 4.848 4.888 1,022,769,856 +0.05(+1.00%)
Sep 11, 2007 4.925 4.939 4.777 4.839 970,702,592 -0.04(-0.89%)
Sep 10, 2007 4.893 4.930 4.784 4.883 1,486,262,272 +0.18(+3.75%)
Sep 07, 2007 4.715 4.725 4.643 4.706 1,429,493,248 -0.12(-2.40%)
Sep 06, 2007 4.841 4.913 4.740 4.822 1,899,888,896 -0.06(-1.28%)
Sep 05, 2007 5.178 5.209 4.861 4.884 2,323,816,704 -0.26(-5.13%)
Sep 04, 2007 4.998 5.205 4.994 5.149 1,312,605,184 +0.20(+4.10%)
Aug 31, 2007 4.982 4.987 4.907 4.946 875,373,504 +0.08(+1.64%)
Aug 30, 2007 4.738 4.938 4.725 4.866 1,434,794,112 +0.08(+1.62%)
Aug 29, 2007 4.639 4.792 4.626 4.789 1,165,901,056 +0.26(+5.72%)
Aug 28, 2007 4.678 4.729 4.522 4.529 1,177,430,528 -0.19(-4.11%)
Aug 27, 2007 4.764 4.809 4.718 4.723 706,799,616 -0.11(-2.25%)
Aug 24, 2007 4.662 4.835 4.636 4.832 910,564,096 +0.15(+3.23%)
Aug 23, 2007 4.753 4.762 4.634 4.681 866,015,424 -0.05(-1.09%)
Aug 22, 2007 4.686 4.741 4.655 4.732 1,057,764,672 +0.18(+3.87%)
Aug 21, 2007 4.365 4.606 4.321 4.556 1,301,019,264 +0.19(+4.38%)
Aug 20, 2007 4.427 4.446 4.304 4.365 803,194,368 +0.01(+0.13%)
Aug 17, 2007 4.357 4.411 4.279 4.359 1,194,358,144 +0.18(+4.28%)
Aug 16, 2007 4.179 4.232 3.986 4.180 1,865,686,912 -0.10(-2.38%)
Aug 15, 2007 4.384 4.459 4.273 4.282 991,583,680 -0.15(-3.33%)
Aug 14, 2007 4.582 4.582 4.418 4.430 738,816,832 -0.13(-2.94%)
Aug 13, 2007 4.583 4.620 4.518 4.564 752,816,384 +0.10(+2.23%)
Aug 10, 2007 4.397 4.562 4.296 4.464 1,409,539,840 -0.05(-1.10%)
Aug 09, 2007 4.683 4.750 4.468 4.514 1,125,067,776 -0.27(-5.69%)
Aug 08, 2007 4.884 4.888 4.714 4.786 807,961,920 -0.04(-0.76%)
Aug 07, 2007 4.819 4.901 4.737 4.822 950,634,432 -0.01(-0.16%)
Aug 06, 2007 4.746 4.831 4.582 4.830 924,779,456 +0.12(+2.58%)
Aug 03, 2007 4.773 4.855 4.696 4.709 678,398,208 -0.17(-3.40%)
Aug 02, 2007 4.880 4.891 4.791 4.875 852,480,960 +0.05(+1.10%)
Aug 01, 2007 4.773 4.835 4.563 4.821 1,750,051,328 +0.12(+2.46%)
Jul 31, 2007 5.106 5.124 4.697 4.706 1,761,243,776 -0.35(-6.84%)
Jul 30, 2007 5.155 5.195 4.985 5.051 1,108,055,040 -0.09(-1.68%)
Jul 27, 2007 5.221 5.319 5.135 5.138 1,159,745,152 -0.08(-1.47%)
Jul 26, 2007 5.211 5.304 4.891 5.214 2,187,112,960 +0.31(+6.37%)
Jul 25, 2007 4.905 4.941 4.821 4.902 1,596,191,360 +0.08(+1.76%)
Jul 24, 2007 4.960 5.036 4.791 4.817 1,795,305,728 -0.31(-6.13%)
Jul 23, 2007 5.118 5.186 5.033 5.132 1,034,838,272 -0.00(-0.03%)
Jul 20, 2007 5.060 5.149 5.000 5.134 1,164,461,568 +0.13(+2.68%)
Jul 19, 2007 5.011 5.029 4.987 5.000 732,461,696 +0.07(+1.36%)
Jul 18, 2007 4.935 4.944 4.859 4.933 756,973,376 -0.03(-0.57%)
Jul 17, 2007 4.939 4.986 4.911 4.961 709,382,016 +0.03(+0.59%)
Jul 16, 2007 4.942 4.999 4.911 4.932 935,809,088 +0.01(+0.27%)
Jul 13, 2007 4.822 4.923 4.804 4.919 907,231,232 +0.13(+2.73%)
Jul 12, 2007 4.780 4.794 4.728 4.788 704,270,400 +0.06(+1.27%)
Jul 11, 2007 4.717 4.775 4.690 4.728 820,785,664 +0.00(+0.03%)
Jul 10, 2007 4.603 4.804 4.600 4.727 1,254,229,760 +0.07(+1.55%)
Jul 09, 2007 4.728 4.746 4.614 4.655 994,909,312 -0.07(-1.49%)
Jul 06, 2007 4.755 4.762 4.657 4.725 874,302,848 -0.02(-0.34%)
Jul 05, 2007 4.600 4.749 4.596 4.741 1,451,570,944 +0.20(+4.39%)
Jul 03, 2007 4.357 4.550 4.339 4.542 1,162,481,280 +0.21(+4.87%)
Jul 02, 2007 4.323 4.360 4.261 4.331 995,749,312 -0.03(-0.64%)
Jun 29, 2007 4.356 4.429 4.325 4.359 1,134,744,320 +0.05(+1.23%)
Jun 28, 2007 4.370 4.375 4.286 4.306 841,046,016 -0.05(-1.09%)
Jun 27, 2007 4.308 4.359 4.259 4.353 974,854,464 +0.08(+1.87%)
Jun 26, 2007 4.428 4.429 4.240 4.273 1,341,628,032 -0.10(-2.20%)
Jun 25, 2007 4.435 4.468 4.324 4.369 965,820,864 -0.02(-0.54%)
Jun 22, 2007 4.423 4.445 4.371 4.393 634,184,256 -0.03(-0.73%)
Jun 21, 2007 4.346 4.439 4.311 4.425 867,213,312 +0.08(+1.93%)
Jun 20, 2007 4.424 4.452 4.339 4.341 898,279,168 -0.08(-1.71%)
Jun 19, 2007 4.453 4.465 4.390 4.416 944,691,968 -0.05(-1.14%)
Jun 18, 2007 4.403 4.471 4.376 4.468 911,884,352 +0.16(+3.81%)
Jun 15, 2007 4.308 4.310 4.281 4.304 811,960,768 +0.06(+1.47%)
Jun 14, 2007 4.186 4.266 4.158 4.241 974,052,736 +0.04(+1.06%)
Jun 13, 2007 4.326 4.328 4.121 4.196 1,722,935,168 -0.10(-2.39%)
Jun 12, 2007 4.263 4.347 4.225 4.299 1,427,896,320 +0.01(+0.16%)
Jun 11, 2007 4.500 4.505 4.269 4.293 1,866,496,000 -0.15(-3.45%)
Jun 08, 2007 4.494 4.494 4.367 4.446 1,243,620,992 +0.02(+0.34%)
Jun 07, 2007 4.464 4.558 4.400 4.431 1,916,223,616 +0.02(+0.35%)
Jun 06, 2007 4.368 4.430 4.355 4.416 1,112,900,992 +0.03(+0.79%)
Jun 05, 2007 4.336 4.382 4.304 4.381 921,299,328 +0.05(+1.10%)
Jun 04, 2007 4.237 4.348 4.211 4.333 887,248,768 +0.10(+2.47%)
Jun 01, 2007 4.325 4.328 4.225 4.229 885,314,432 -0.10(-2.30%)
May 31, 2007 4.288 4.363 4.269 4.328 1,297,339,136 +0.09(+2.04%)
May 30, 2007 4.082 4.246 4.055 4.242 1,481,043,072 +0.16(+3.87%)
May 29, 2007 4.088 4.102 4.025 4.084 645,883,584 +0.03(+0.64%)
May 25, 2007 4.000 4.064 3.982 4.058 632,910,912 +0.10(+2.65%)
May 24, 2007 4.029 4.088 3.942 3.953 887,815,872 -0.08(-1.95%)
May 23, 2007 4.072 4.107 4.021 4.032 911,436,800 -0.02(-0.57%)
May 22, 2007 4.018 4.062 4.000 4.055 572,656,640 +0.06(+1.39%)
May 21, 2007 3.940 4.016 3.930 3.999 640,881,600 +0.07(+1.78%)
May 18, 2007 3.937 3.951 3.920 3.929 621,348,992 +0.02(+0.53%)
May 17, 2007 3.827 3.924 3.827 3.909 737,492,672 +0.08(+1.96%)
May 16, 2007 3.876 3.887 3.694 3.834 1,127,359,616 -0.01(-0.17%)
May 15, 2007 3.913 3.936 3.803 3.840 954,618,048 -0.07(-1.68%)
May 14, 2007 3.915 3.929 3.866 3.906 652,052,224 +0.02(+0.57%)
May 11, 2007 3.848 3.897 3.814 3.884 651,484,416 +0.05(+1.30%)
May 10, 2007 3.808 3.887 3.783 3.834 1,197,403,136 +0.02(+0.43%)
May 09, 2007 3.747 3.820 3.746 3.817 717,986,304 +0.07(+1.73%)
May 08, 2007 3.695 3.755 3.694 3.752 784,342,656 +0.04(+1.10%)
May 07, 2007 3.610 3.727 3.607 3.711 861,740,032 +0.11(+3.08%)
May 04, 2007 3.600 3.629 3.589 3.600 382,001,024 +0.01(+0.41%)
May 03, 2007 3.598 3.623 3.572 3.586 576,490,112 +0.00(+0.01%)
May 02, 2007 3.559 3.591 3.553 3.585 505,488,352 +0.03(+0.92%)
May 01, 2007 3.557 3.584 3.520 3.553 532,536,000 -0.01(-0.33%)
Apr 30, 2007 3.575 3.607 3.560 3.564 616,550,080 -0.00(-0.12%)
Apr 27, 2007 3.506 3.570 3.489 3.569 699,507,648 +0.04(+1.09%)
Apr 26, 2007 3.628 3.661 3.511 3.530 1,739,313,536 +0.12(+3.66%)
Apr 25, 2007 3.365 3.407 3.350 3.405 1,206,180,096 +0.08(+2.26%)
Apr 24, 2007 3.356 3.442 3.261 3.330 1,055,460,992 -0.01(-0.29%)
Apr 23, 2007 3.271 3.350 3.265 3.340 780,556,992 +0.09(+2.79%)
Apr 20, 2007 3.253 3.256 3.234 3.249 525,207,968 +0.02(+0.78%)
Apr 19, 2007 3.221 3.259 3.208 3.224 426,140,768 -0.00(-0.14%)
Apr 18, 2007 3.220 3.245 3.200 3.229 464,009,056 +0.00(+0.06%)
Apr 17, 2007 3.286 3.296 3.204 3.227 752,015,232 -0.04(-1.18%)
Apr 16, 2007 3.236 3.268 3.223 3.265 609,086,016 +0.04(+1.32%)
Apr 13, 2007 3.246 3.264 3.216 3.223 719,940,544 -0.07(-2.12%)
Apr 12, 2007 3.287 3.297 3.240 3.292 661,609,344 -0.01(-0.43%)
Apr 11, 2007 3.354 3.355 3.297 3.307 549,394,688 -0.06(-1.76%)
Apr 10, 2007 3.345 3.366 3.336 3.366 352,633,280 +0.02(+0.64%)
Apr 09, 2007 3.400 3.404 3.323 3.345 413,385,472 -0.04(-1.09%)
Apr 05, 2007 3.361 3.381 3.340 3.381 355,621,504 +0.01(+0.43%)
Apr 04, 2007 3.391 3.398 3.362 3.367 476,862,656 -0.01(-0.24%)
Apr 03, 2007 3.362 3.401 3.349 3.375 584,015,808 +0.03(+0.91%)
Apr 02, 2007 3.362 3.366 3.322 3.345 501,882,624 +0.03(+0.80%)
Mar 30, 2007 3.367 3.381 3.312 3.318 600,641,984 -0.03(-0.90%)
Mar 29, 2007 3.364 3.364 3.294 3.348 725,723,200 +0.02(+0.55%)
Mar 28, 2007 3.389 3.407 3.327 3.330 948,963,392 -0.08(-2.33%)
Mar 27, 2007 3.418 3.458 3.393 3.409 931,951,040 -0.01(-0.41%)
Mar 26, 2007 3.357 3.425 3.332 3.423 865,029,184 +0.08(+2.49%)
Mar 23, 2007 3.334 3.360 3.332 3.340 451,135,712 -0.02(-0.47%)
Mar 22, 2007 3.348 3.370 3.321 3.356 561,656,000 +0.00(+0.10%)
Mar 21, 2007 3.285 3.357 3.273 3.353 687,054,720 +0.09(+2.61%)
Mar 20, 2007 3.263 3.280 3.252 3.267 489,066,240 +0.01(+0.38%)
Mar 19, 2007 3.223 3.270 3.200 3.255 712,960,896 +0.06(+1.72%)
Mar 16, 2007 3.199 3.214 3.190 3.200 571,051,264 +0.00(+0.02%)
Mar 15, 2007 3.213 3.227 3.190 3.199 559,053,696 -0.02(-0.48%)
Mar 14, 2007 3.164 3.214 3.140 3.214 796,496,448 +0.06(+1.81%)
Mar 13, 2007 3.210 3.236 3.157 3.157 867,690,944 -0.05(-1.64%)
Mar 12, 2007 3.161 3.214 3.143 3.210 729,442,944 +0.07(+2.16%)
Mar 09, 2007 3.171 3.173 3.121 3.142 451,835,168 -0.00(-0.03%)
Mar 08, 2007 3.164 3.169 3.124 3.143 510,982,048 +0.01(+0.32%)
Mar 07, 2007 3.145 3.178 3.123 3.133 626,287,808 -0.02(-0.53%)
Mar 06, 2007 3.136 3.154 3.121 3.150 723,222,272 +0.07(+2.17%)
Mar 05, 2007 3.067 3.166 3.063 3.083 839,653,760 +0.03(+1.07%)
Mar 02, 2007 3.099 3.126 3.043 3.050 860,004,416 -0.06(-1.90%)
Mar 01, 2007 3.001 3.154 2.991 3.109 1,415,550,976 +0.09(+2.90%)
Feb 28, 2007 2.964 3.057 2.964 3.022 919,790,784 +0.02(+0.81%)
Feb 27, 2007 3.082 3.110 2.979 2.998 1,146,249,088 -0.17(-5.32%)
Feb 26, 2007 3.209 3.214 3.129 3.166 616,877,632 -0.02(-0.47%)
Feb 23, 2007 3.184 3.226 3.173 3.181 518,195,072 -0.02(-0.49%)
Feb 22, 2007 3.243 3.243 3.162 3.197 838,542,848 +0.01(+0.35%)
Feb 21, 2007 3.071 3.196 3.070 3.186 1,155,359,232 +0.12(+3.84%)
Feb 20, 2007 3.023 3.077 3.006 3.068 617,707,648 +0.04(+1.26%)
Feb 16, 2007 3.039 3.050 3.024 3.030 399,923,808 -0.01(-0.45%)
Feb 15, 2007 3.051 3.058 3.028 3.043 363,662,528 -0.00(-0.11%)
Feb 14, 2007 3.022 3.059 3.020 3.046 507,987,968 +0.02(+0.71%)
Feb 13, 2007 3.041 3.046 3.011 3.025 581,018,112 -0.01(-0.21%)
Feb 12, 2007 3.015 3.042 2.987 3.031 724,100,032 +0.06(+1.93%)
Feb 09, 2007 3.067 3.079 2.972 2.974 860,617,920 -0.10(-3.38%)
Feb 08, 2007 3.051 3.090 3.050 3.078 679,066,944 +0.00(+0.03%)
Feb 07, 2007 3.017 3.085 2.984 3.077 1,067,323,456 +0.07(+2.38%)
Feb 06, 2007 3.016 3.017 2.959 3.005 864,396,992 +0.01(+0.25%)
Feb 05, 2007 3.011 3.044 2.998 2.998 579,748,096 -0.03(-0.96%)
Feb 02, 2007 3.004 3.045 2.989 3.027 621,627,200 +0.00(+0.01%)
Feb 01, 2007 3.080 3.081 3.026 3.026 664,266,816 -0.04(-1.15%)
Jan 31, 2007 3.031 3.071 3.013 3.062 856,245,568 +0.01(+0.21%)
Jan 30, 2007 3.087 3.089 3.045 3.055 578,185,664 -0.01(-0.45%)
Jan 29, 2007 3.082 3.095 3.055 3.069 901,894,336 +0.02(+0.66%)
Jan 26, 2007 3.111 3.120 3.035 3.049 986,859,392 -0.03(-1.01%)
Jan 25, 2007 3.111 3.161 3.072 3.080 906,227,904 -0.02(-0.52%)
Jan 24, 2007 3.096 3.112 3.074 3.096 927,951,552 +0.04(+1.17%)
Jan 23, 2007 3.062 3.125 3.054 3.061 1,207,656,448 -0.04(-1.26%)
Jan 22, 2007 3.184 3.184 3.059 3.100 1,454,051,968 -0.06(-1.93%)
Jan 19, 2007 3.165 3.202 3.147 3.161 1,364,520,320 -0.02(-0.64%)
Jan 18, 2007 3.289 3.290 3.180 3.181 2,364,951,040 -0.21(-6.19%)
Jan 17, 2007 3.484 3.486 3.386 3.391 1,666,104,064 -0.08(-2.21%)
Jan 16, 2007 3.417 3.473 3.409 3.468 1,244,186,496 +0.09(+2.62%)
Jan 12, 2007 3.378 3.395 3.330 3.379 1,312,608,000 -0.04(-1.23%)
Jan 11, 2007 3.426 3.456 3.396 3.421 1,440,524,416 -0.04(-1.24%)
Jan 10, 2007 3.384 3.493 3.337 3.464 2,953,175,552 +0.16(+4.79%)
Jan 09, 2007 3.087 3.321 3.041 3.306 3,349,904,640 +0.25(+8.31%)
Jan 08, 2007 3.070 3.090 3.046 3.053 797,146,112 +0.02(+0.49%)
Jan 05, 2007 3.063 3.079 3.014 3.038 834,792,576 -0.02(-0.71%)
Jan 04, 2007 3.002 3.070 2.994 3.059 847,832,000 +0.07(+2.22%)
Jan 03, 2007 3.082 3.092 2.925 2.993 1,238,360,832 -0.04(-1.23%)
Dec 29, 2006 2.998 3.050 2.977 3.030 1,076,638,080 +0.14(+4.91%)
Dec 28, 2006 2.865 2.902 2.845 2.888 1,119,957,504 -0.02(-0.80%)
Dec 27, 2006 2.791 2.929 2.742 2.911 1,935,773,184 +0.00(+0.01%)
Dec 26, 2006 2.934 2.949 2.889 2.911 490,746,784 -0.02(-0.84%)
Dec 22, 2006 2.981 3.001 2.914 2.936 613,344,704 -0.03(-0.84%)
Dec 21, 2006 3.025 3.053 2.936 2.961 903,931,712 -0.07(-2.19%)
Dec 20, 2006 3.088 3.095 3.026 3.027 568,220,864 -0.06(-1.80%)
Dec 19, 2006 3.026 3.096 2.986 3.083 911,404,096 +0.03(+0.98%)
Dec 18, 2006 3.129 3.143 3.021 3.053 721,610,176 -0.08(-2.57%)
Dec 15, 2006 3.179 3.186 3.119 3.133 739,943,168 -0.03(-0.94%)
Dec 14, 2006 3.180 3.214 3.152 3.163 832,578,944 -0.02(-0.56%)
Dec 13, 2006 3.141 3.181 3.112 3.180 857,055,296 +0.10(+3.38%)
Dec 12, 2006 3.165 3.173 3.055 3.076 1,034,370,048 -0.09(-2.94%)
Dec 11, 2006 3.175 3.189 3.145 3.170 499,782,720 +0.02(+0.56%)
Dec 08, 2006 3.115 3.192 3.107 3.152 784,293,952 +0.04(+1.40%)
Dec 07, 2006 3.215 3.232 3.104 3.109 1,004,996,096 -0.10(-3.11%)
Dec 06, 2006 3.237 3.264 3.203 3.208 638,262,784 -0.05(-1.58%)
Dec 05, 2006 3.273 3.297 3.245 3.260 662,938,240 +0.01(+0.16%)
Dec 04, 2006 3.281 3.288 3.232 3.254 709,719,680 -0.01(-0.22%)
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