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
+3.68 (+2.44%)
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 (%)
Jul 30, 2010
7.771
7.886
7.740
7.812
527,429,344
-0.03(-0.33%)
Jul 29, 2010
7.917
7.976
7.777
7.838
756,907,840
-0.09(-1.09%)
Jul 28, 2010
8.007
8.077
7.903
7.924
610,946,496
-0.09(-1.18%)
Jul 27, 2010
7.922
8.041
7.904
8.019
687,193,280
+0.15(+1.85%)
Jul 26, 2010
7.895
7.898
7.826
7.873
494,039,680
-0.02(-0.25%)
Jul 23, 2010
7.807
7.907
7.782
7.894
627,316,608
+0.03(+0.35%)
Jul 22, 2010
7.825
7.895
7.753
7.866
758,376,576
+0.15(+1.88%)
Jul 21, 2010
8.050
8.052
7.713
7.720
1,393,679,488
+0.07(+0.93%)
Jul 20, 2010
7.376
7.680
7.288
7.649
1,256,266,240
+0.19(+2.57%)
Jul 19, 2010
7.588
7.588
7.276
7.457
1,204,068,352
-0.13(-1.73%)
Jul 16, 2010
7.688
7.743
7.543
7.589
1,222,977,408
-0.05(-0.62%)
Jul 15, 2010
7.538
7.803
7.510
7.636
967,962,688
-0.04(-0.51%)
Jul 14, 2010
7.573
7.768
7.561
7.674
954,975,168
+0.03(+0.37%)
Jul 13, 2010
7.784
7.786
7.483
7.646
1,398,742,144
-0.17(-2.13%)
Jul 12, 2010
7.851
7.952
7.739
7.813
661,217,920
-0.07(-0.90%)
Jul 09, 2010
7.801
7.892
7.748
7.884
509,926,976
+0.05(+0.59%)
Jul 08, 2010
7.971
7.983
7.740
7.837
867,128,064
-0.02(-0.22%)
Jul 07, 2010
7.607
7.858
7.584
7.855
768,703,040
+0.30(+4.04%)
Jul 06, 2010
7.622
7.677
7.475
7.550
722,836,032
+0.05(+0.68%)
Jul 02, 2010
7.607
7.620
7.385
7.499
816,799,232
-0.05(-0.62%)
Jul 01, 2010
7.722
7.737
7.386
7.546
1,202,487,296
-0.09(-1.21%)
Jun 30, 2010
7.795
7.834
7.592
7.638
868,585,600
-0.14(-1.81%)
Jun 29, 2010
8.020
8.029
7.722
7.779
1,331,792,256
-0.32(-3.95%)
Jun 25, 2010
8.201
8.207
8.072
8.099
646,786,240
-0.07(-0.86%)
Jun 24, 2010
8.229
8.296
8.141
8.169
840,123,072
-0.06(-0.73%)
Jun 23, 2010
8.338
8.341
8.135
8.228
903,126,400
-0.09(-1.05%)
Jun 22, 2010
8.265
8.380
8.245
8.316
842,083,776
+0.11(+1.36%)
Jun 21, 2010
8.433
8.473
8.160
8.204
912,361,344
-0.12(-1.42%)
Jun 18, 2010
8.267
8.351
8.242
8.323
922,792,128
+0.07(+0.81%)
Jun 17, 2010
8.217
8.287
8.184
8.256
1,025,290,624
+0.14(+1.73%)
Jun 16, 2010
7.929
8.131
7.914
8.116
920,657,408
+0.23(+2.91%)
Jun 15, 2010
7.763
7.891
7.759
7.886
686,694,976
+0.16(+2.13%)
Jun 14, 2010
7.773
7.870
7.713
7.722
708,304,832
+0.02(+0.30%)
Jun 11, 2010
7.538
7.709
7.512
7.698
640,677,248
+0.09(+1.20%)
Jun 10, 2010
7.435
7.621
7.355
7.607
911,981,760
+0.22(+3.01%)
Jun 09, 2010
7.636
7.649
7.364
7.385
1,003,717,376
-0.19(-2.46%)
Jun 08, 2010
7.690
7.707
7.460
7.571
1,176,028,288
-0.05(-0.64%)
Jun 07, 2010
7.843
7.870
7.608
7.620
1,042,271,360
-0.15(-1.96%)
Jun 04, 2010
7.841
7.953
7.732
7.773
892,004,096
-0.22(-2.72%)
Jun 03, 2010
8.053
8.064
7.908
7.990
764,114,240
-0.03(-0.31%)
Jun 02, 2010
8.033
8.041
7.906
8.015
808,591,040
+0.09(+1.20%)
Jun 01, 2010
7.886
8.076
7.864
7.921
1,029,067,904
+0.12(+1.54%)
May 28, 2010
7.693
7.877
7.693
7.801
959,243,136
+0.11(+1.39%)
May 27, 2010
7.610
7.710
7.565
7.693
781,306,688
+0.28(+3.79%)
May 26, 2010
7.594
7.656
7.402
7.413
999,369,280
-0.03(-0.45%)
May 25, 2010
7.268
7.493
7.202
7.447
1,231,193,472
-0.05(-0.62%)
May 24, 2010
7.509
7.619
7.478
7.493
886,158,656
+0.13(+1.83%)
May 21, 2010
7.070
7.425
7.025
7.358
1,439,438,208
+0.14(+1.92%)
May 20, 2010
7.191
7.405
7.173
7.220
1,506,200,704
-0.32(-4.26%)
May 19, 2010
7.576
7.680
7.435
7.541
1,205,294,976
-0.12(-1.59%)
May 18, 2010
7.804
7.851
7.600
7.663
918,533,248
-0.06(-0.73%)
May 17, 2010
7.734
7.779
7.522
7.720
896,418,048
+0.01(+0.16%)
May 14, 2010
7.749
7.788
7.576
7.708
894,501,760
-0.14(-1.76%)
May 13, 2010
7.993
8.047
7.786
7.846
704,412,736
-0.11(-1.42%)
May 12, 2010
7.872
7.990
7.856
7.959
768,857,600
+0.17(+2.17%)
May 11, 2010
7.868
7.892
7.607
7.790
998,590,720
+0.08(+1.00%)
May 10, 2010
7.683
7.733
7.547
7.713
1,155,320,320
+0.55(+7.69%)
May 07, 2010
7.401
7.488
6.839
7.162
1,971,165,440
-0.32(-4.22%)
May 06, 2010
7.708
7.842
6.051
7.478
1,504,657,920
-0.30(-3.80%)
May 05, 2010
7.673
7.839
7.553
7.773
1,037,655,104
-0.08(-1.04%)
May 04, 2010
7.983
7.995
7.797
7.855
850,288,512
-0.23(-2.88%)
May 03, 2010
8.012
8.135
7.983
8.088
533,492,096
+0.16(+2.01%)
Apr 30, 2010
8.178
8.216
7.926
7.928
637,990,912
-0.23(-2.81%)
Apr 29, 2010
7.987
8.199
7.956
8.158
656,746,048
+0.21(+2.69%)
Apr 28, 2010
7.994
8.017
7.786
7.944
891,164,864
-0.01(-0.17%)
Apr 27, 2010
8.116
8.133
7.911
7.957
833,775,104
-0.23(-2.77%)
Apr 26, 2010
8.256
8.274
8.144
8.184
562,993,664
-0.04(-0.49%)
Apr 23, 2010
8.138
8.265
8.108
8.224
937,297,664
+0.13(+1.64%)
Apr 22, 2010
7.842
8.100
7.780
8.092
932,235,712
+0.22(+2.80%)
Apr 21, 2010
7.859
7.903
7.766
7.872
1,154,625,152
+0.44(+5.98%)
Apr 20, 2010
7.547
7.569
7.378
7.427
858,167,616
-0.08(-1.00%)
Apr 19, 2010
7.501
7.528
7.342
7.503
666,236,224
-0.01(-0.13%)
Apr 16, 2010
7.548
7.626
7.426
7.513
882,715,392
-0.05(-0.61%)
Apr 15, 2010
7.464
7.562
7.455
7.559
442,253,568
+0.10(+1.31%)
Apr 14, 2010
7.448
7.464
7.412
7.461
474,722,368
+0.10(+1.34%)
Apr 13, 2010
7.344
7.373
7.322
7.362
359,194,784
+0.00(+0.06%)
Apr 12, 2010
7.355
7.381
7.343
7.358
391,670,400
+0.02(+0.21%)
Apr 09, 2010
7.331
7.345
7.302
7.342
393,032,448
+0.06(+0.77%)
Apr 08, 2010
7.301
7.335
7.228
7.286
673,560,832
-0.02(-0.27%)
Apr 07, 2010
7.279
7.346
7.247
7.306
738,462,848
+0.03(+0.44%)
Apr 06, 2010
7.233
7.295
7.197
7.274
524,816,672
+0.03(+0.44%)
Apr 05, 2010
7.135
7.243
7.129
7.242
801,830,080
+0.08(+1.07%)
Apr 01, 2010
7.209
7.249
7.068
7.166
670,550,528
+0.03(+0.41%)
Mar 31, 2010
7.151
7.185
7.120
7.136
3,545,494,016
-0.03(-0.36%)
Mar 30, 2010
7.185
7.211
7.113
7.162
46,221,312
+0.11(+1.49%)
Mar 29, 2010
7.075
7.102
7.034
7.057
156,822,528
+0.05(+0.65%)
Mar 26, 2010
6.952
7.044
6.940
7.012
981,170,176
+0.13(+1.88%)
Mar 25, 2010
7.012
7.014
6.870
6.883
169,501,184
-0.08(-1.19%)
Mar 24, 2010
6.913
6.990
6.909
6.965
626,383,360
+0.03(+0.44%)
Mar 23, 2010
6.852
6.947
6.805
6.935
664,672,256
+0.11(+1.61%)
Mar 22, 2010
6.695
6.863
6.685
6.825
3,757,568,512
+0.08(+1.12%)
Mar 19, 2010
6.826
6.840
6.718
6.749
310,784,512
-0.07(-1.07%)
Mar 18, 2010
6.805
6.832
6.760
6.822
2,816,487,936
+0.02(+0.24%)
Mar 17, 2010
6.829
6.877
6.780
6.806
3,712,595,200
-0.01(-0.15%)
Mar 16, 2010
6.808
6.832
6.757
6.816
3,679,262,464
+0.02(+0.27%)
Mar 15, 2010
6.844
6.848
6.688
6.797
4,062,863,616
-0.08(-1.22%)
Mar 12, 2010
6.904
6.915
6.855
6.881
3,427,470,080
+0.03(+0.49%)
Mar 11, 2010
6.799
6.848
6.781
6.848
3,340,012,544
+0.02(+0.29%)
Mar 10, 2010
6.797
6.847
6.778
6.828
613,520,384
+0.06(+0.82%)
Mar 09, 2010
6.629
6.832
6.617
6.772
3,281,256,960
+0.12(+1.80%)
Mar 08, 2010
6.681
6.683
6.628
6.653
3,539,154,944
+0.00(+0.06%)
Mar 05, 2010
6.527
6.672
6.518
6.649
3,111,343,616
+0.25(+3.91%)
Mar 04, 2010
6.355
6.405
6.335
6.399
3,013,509,888
+0.04(+0.66%)
Mar 03, 2010
6.345
6.373
6.314
6.357
3,063,001,600
+0.01(+0.23%)
Mar 02, 2010
6.375
6.402
6.308
6.342
369,243,136
-0.00(-0.07%)
Mar 01, 2010
6.248
6.362
6.239
6.346
233,792,000
+0.13(+2.14%)
Feb 26, 2010
6.146
6.230
6.134
6.214
4,177,775,872
+0.08(+1.30%)
Feb 25, 2010
5.994
6.160
5.979
6.134
1,180,819,968
+0.04(+0.67%)
Feb 24, 2010
6.020
6.117
6.008
6.093
3,791,708,160
+0.11(+1.83%)
Feb 23, 2010
6.073
6.114
5.943
5.984
439,619,584
-0.10(-1.68%)
Feb 22, 2010
6.144
6.149
6.049
6.086
3,215,395,584
-0.04(-0.62%)
Feb 19, 2010
6.130
6.171
6.107
6.124
3,420,439,296
-0.04(-0.62%)
Feb 18, 2010
6.123
6.191
6.101
6.162
3,480,996,096
+0.01(+0.19%)
Feb 17, 2010
6.201
6.204
6.099
6.151
3,592,726,784
-0.03(-0.42%)
Feb 16, 2010
6.132
6.185
6.119
6.177
181,465,088
+0.09(+1.51%)
Feb 12, 2010
6.016
6.123
5.937
6.085
1,101,315,072
+0.05(+0.86%)
Feb 11, 2010
5.918
6.066
5.893
6.033
235,866,624
+0.11(+1.82%)
Feb 10, 2010
5.949
5.970
5.899
5.925
3,049,078,528
-0.03(-0.55%)
Feb 09, 2010
5.965
5.997
5.914
5.958
915,403,776
+0.06(+1.07%)
Feb 08, 2010
5.942
6.009
5.891
5.895
3,937,463,040
-0.04(-0.69%)
Feb 05, 2010
5.850
5.952
5.795
5.935
2,705,359,360
+0.10(+1.78%)
Feb 04, 2010
5.974
6.024
5.817
5.832
1,942,559,232
-0.22(-3.60%)
Feb 03, 2010
5.927
6.079
5.904
6.050
770,847,744
+0.10(+1.72%)
Feb 02, 2010
5.949
5.962
5.872
5.948
1,454,280,704
+0.03(+0.58%)
Feb 01, 2010
5.842
5.952
5.809
5.913
1,878,545,408
+0.08(+1.39%)
Jan 29, 2010
6.106
6.140
5.777
5.832
1,667,625,984
-0.22(-3.63%)
Jan 28, 2010
6.223
6.240
6.034
6.052
1,071,167,488
-0.26(-4.13%)
Jan 27, 2010
6.281
6.395
6.059
6.313
1,296,498,688
+0.06(+0.94%)
Jan 26, 2010
6.254
6.490
6.152
6.254
2,486,467,584
+0.09(+1.41%)
Jan 25, 2010
6.150
6.216
6.079
6.167
183,657,472
+0.16(+2.69%)
Jan 22, 2010
6.279
6.301
5.987
6.005
2,964,366,848
-0.31(-4.96%)
Jan 21, 2010
6.440
6.478
6.292
6.318
711,789,056
-0.11(-1.73%)
Jan 20, 2010
6.526
6.546
6.362
6.430
744,707,584
-0.10(-1.54%)
Jan 19, 2010
6.326
6.535
6.293
6.530
1,714,971,136
+0.28(+4.42%)
Jan 15, 2010
6.405
6.426
6.252
6.253
595,816,960
-0.11(-1.67%)
Jan 14, 2010
6.380
6.391
6.347
6.360
3,563,889,408
-0.04(-0.58%)
Jan 13, 2010
6.312
6.405
6.198
6.397
693,163,520
+0.09(+1.41%)
Jan 12, 2010
6.352
6.370
6.268
6.308
599,044,096
-0.07(-1.14%)
Jan 11, 2010
6.462
6.468
6.330
6.380
3,805,400,832
-0.06(-0.88%)
Jan 08, 2010
6.386
6.438
6.348
6.437
3,685,048,576
+0.04(+0.66%)
Jan 07, 2010
6.430
6.438
6.348
6.395
3,928,081,152
-0.01(-0.18%)
Jan 06, 2010
6.510
6.536
6.400
6.406
250,804,224
-0.10(-1.59%)
Jan 05, 2010
6.517
6.547
6.476
6.510
660,338,176
+0.01(+0.17%)
Jan 04, 2010
6.481
6.514
6.449
6.499
4,064,731,136
+0.10(+1.56%)
Dec 31, 2009
6.472
6.479
6.394
6.399
2,901,294,848
-0.03(-0.43%)
Dec 30, 2009
6.341
6.438
6.326
6.427
3,392,570,112
+0.08(+1.21%)
Dec 29, 2009
6.457
6.460
6.338
6.350
3,665,247,232
-0.08(-1.19%)
Dec 28, 2009
6.429
6.497
6.365
6.426
1,011,552,768
+0.08(+1.23%)
Dec 24, 2009
6.181
6.357
6.175
6.348
4,123,674,112
+0.21(+3.43%)
Dec 23, 2009
6.110
6.146
6.098
6.137
2,844,611,072
+0.05(+0.87%)
Dec 22, 2009
6.056
6.099
6.033
6.084
2,877,459,200
+0.06(+1.07%)
Dec 21, 2009
5.953
6.066
5.942
6.020
742,679,040
+0.09(+1.43%)
Dec 18, 2009
5.866
5.937
5.849
5.935
716,860,928
+0.11(+1.86%)
Dec 17, 2009
5.899
5.921
5.800
5.826
3,201,195,776
-0.10(-1.63%)
Dec 16, 2009
5.925
5.967
5.908
5.922
2,906,020,352
+0.03(+0.44%)
Dec 15, 2009
5.947
5.998
5.869
5.896
3,453,287,680
-0.09(-1.43%)
Dec 14, 2009
5.933
5.995
5.847
5.982
4,081,697,024
+0.07(+1.19%)
Dec 11, 2009
6.006
6.013
5.874
5.911
3,538,209,792
-0.05(-0.90%)
Dec 10, 2009
6.058
6.064
5.956
5.965
4,031,306,240
-0.04(-0.69%)
Dec 09, 2009
5.809
6.017
5.779
6.007
1,342,642,176
+0.24(+4.18%)
Dec 08, 2009
5.750
5.841
5.730
5.766
1,388,883,456
+0.03(+0.49%)
Dec 07, 2009
5.870
5.884
5.730
5.738
1,589,432,320
-0.13(-2.26%)
Dec 04, 2009
6.064
6.070
5.778
5.870
2,512,532,992
-0.10(-1.61%)
Dec 03, 2009
5.995
6.042
5.960
5.966
3,694,177,024
+0.01(+0.13%)
Dec 02, 2009
6.042
6.116
5.944
5.959
1,593,559,040
-0.02(-0.38%)
Dec 01, 2009
6.141
6.157
5.977
5.981
3,834,491,904
-0.09(-1.47%)
Nov 30, 2009
6.107
6.124
6.036
6.071
3,497,731,328
-0.02(-0.34%)
Nov 27, 2009
6.050
6.163
6.024
6.091
2,430,766,080
-0.11(-1.76%)
Nov 25, 2009
6.237
6.245
6.188
6.201
2,358,291,968
-0.01(-0.12%)
Nov 24, 2009
6.235
6.252
6.161
6.208
2,621,609,984
-0.04(-0.70%)
Nov 23, 2009
6.164
6.256
6.163
6.252
3,909,686,016
+0.18(+2.98%)
Nov 20, 2009
6.048
6.085
6.005
6.071
3,347,965,184
-0.02(-0.29%)
Nov 19, 2009
6.213
6.213
6.067
6.089
169,846,784
-0.17(-2.65%)
Nov 18, 2009
6.272
6.286
6.195
6.254
3,081,673,472
-0.03(-0.50%)
Nov 17, 2009
6.258
6.299
6.225
6.286
3,264,380,160
+0.01(+0.18%)
Nov 16, 2009
6.240
6.316
6.225
6.275
3,994,562,048
+0.07(+1.07%)
Nov 13, 2009
6.160
6.220
6.136
6.208
2,825,800,960
+0.07(+1.22%)
Nov 12, 2009
6.169
6.221
6.117
6.134
2,994,492,416
-0.04(-0.62%)
Nov 11, 2009
6.212
6.225
6.129
6.172
3,654,251,776
+0.01(+0.13%)
Nov 10, 2009
6.104
6.225
6.104
6.164
3,302,922,496
+0.05(+0.75%)
Nov 09, 2009
5.980
6.131
5.960
6.118
58,946,048
+0.22(+3.66%)
Nov 06, 2009
5.846
5.927
5.843
5.901
2,429,452,032
+0.01(+0.16%)
Nov 05, 2009
5.843
5.921
5.825
5.892
3,167,955,456
+0.10(+1.69%)
Nov 04, 2009
5.792
5.887
5.777
5.794
4,013,694,720
+0.06(+1.09%)
Nov 03, 2009
5.704
5.755
5.646
5.732
6,964,224
-0.02(-0.30%)
Nov 02, 2009
5.764
5.857
5.635
5.749
1,294,902,272
+0.02(+0.43%)
Oct 30, 2009
5.954
5.976
5.714
5.724
1,612,207,104
-0.24(-4.00%)
Oct 29, 2009
5.921
5.976
5.835
5.963
399,901,696
+0.12(+2.05%)
Oct 28, 2009
6.004
6.013
5.803
5.843
2,442,571,264
-0.15(-2.52%)
Oct 27, 2009
6.124
6.159
5.966
5.993
1,933,500,416
-0.16(-2.52%)
Oct 26, 2009
6.185
6.278
6.076
6.149
3,987,416,064
-0.04(-0.72%)
Oct 23, 2009
6.246
6.249
6.171
6.193
3,464,214,528
-0.04(-0.61%)
Oct 22, 2009
6.216
6.312
6.150
6.231
2,220,331,008
+0.01(+0.14%)
Oct 21, 2009
6.059
6.338
6.050
6.223
1,237,668,864
+0.19(+3.10%)
Oct 20, 2009
6.092
6.126
6.008
6.036
803,906,560
+0.27(+4.69%)
Oct 19, 2009
5.704
5.770
5.635
5.765
3,462,142,464
+0.05(+0.96%)
Oct 16, 2009
5.750
5.781
5.704
5.710
3,551,810,560
-0.08(-1.32%)
Oct 15, 2009
5.758
5.798
5.755
5.787
3,075,380,480
-0.02(-0.38%)
Oct 14, 2009
5.838
5.840
5.777
5.809
3,091,470,080
+0.04(+0.67%)
Oct 13, 2009
5.789
5.805
5.761
5.770
2,865,149,952
-0.02(-0.41%)
Oct 12, 2009
5.801
5.816
5.759
5.794
2,371,223,808
+0.01(+0.18%)
Oct 09, 2009
5.738
5.791
5.728
5.784
2,414,422,272
+0.04(+0.63%)
Oct 08, 2009
5.790
5.814
5.736
5.747
3,607,664,384
-0.03(-0.52%)
Oct 07, 2009
5.762
5.786
5.740
5.777
3,833,708,032
+0.01(+0.13%)
Oct 06, 2009
5.701
5.770
5.688
5.770
686,524,928
+0.12(+2.14%)
Oct 05, 2009
5.654
5.674
5.596
5.649
3,483,531,520
+0.03(+0.61%)
Oct 02, 2009
5.509
5.646
5.507
5.615
260,255,232
+0.12(+2.23%)
Oct 01, 2009
5.628
5.655
5.487
5.492
24,829,440
-0.14(-2.42%)
Sep 30, 2009
5.652
5.662
5.545
5.628
147,279,360
-0.00(-0.02%)
Sep 29, 2009
5.670
5.691
5.597
5.629
2,843,458,304
-0.02(-0.41%)
Sep 28, 2009
5.584
5.669
5.567
5.653
2,778,084,096
+0.11(+2.07%)
Sep 25, 2009
5.527
5.633
5.510
5.538
3,665,523,712
-0.04(-0.79%)
Sep 24, 2009
5.685
5.700
5.550
5.582
240,269,312
-0.05(-0.91%)
Sep 23, 2009
5.630
5.736
5.619
5.633
591,667,712
+0.03(+0.55%)
Sep 22, 2009
5.624
5.629
5.553
5.602
2,937,047,808
+0.01(+0.25%)
Sep 21, 2009
5.596
5.623
5.515
5.588
3,603,584,000
-0.03(-0.54%)
Sep 18, 2009
5.643
5.665
5.611
5.618
657,687,552
+0.01(+0.25%)
Sep 17, 2009
5.526
5.672
5.526
5.604
2,378,234,368
+0.08(+1.47%)
Sep 16, 2009
5.405
5.550
5.402
5.523
1,912,684,544
+0.20(+3.83%)
Sep 15, 2009
5.285
5.334
5.271
5.319
3,511,009,024
+0.04(+0.83%)
Sep 14, 2009
5.188
5.281
5.170
5.275
2,651,023,872
+0.05(+0.91%)
Sep 11, 2009
5.251
5.259
5.189
5.228
2,872,895,488
-0.01(-0.23%)
Sep 10, 2009
5.225
5.261
5.187
5.240
4,043,362,304
+0.04(+0.83%)
Sep 09, 2009
5.247
5.298
5.153
5.197
2,382,476,288
-0.05(-1.04%)
Sep 08, 2009
5.253
5.258
5.223
5.251
2,593,694,720
+0.08(+1.54%)
Sep 04, 2009
5.080
5.184
5.074
5.172
3,084,209,152
+0.11(+2.26%)
Sep 03, 2009
5.054
5.074
5.011
5.058
2,420,046,848
+0.04(+0.83%)
Sep 02, 2009
4.999
5.090
4.983
5.016
2,998,756,864
-0.00(-0.07%)
Sep 01, 2009
5.101
5.162
5.009
5.020
3,861,370,112
-0.09(-1.73%)
Aug 31, 2009
5.106
5.127
5.056
5.108
2,563,151,104
-0.06(-1.08%)
Aug 28, 2009
5.231
5.238
5.118
5.164
3,735,185,664
+0.02(+0.35%)
Aug 27, 2009
5.124
5.149
5.005
5.146
3,697,980,416
+0.06(+1.22%)
Aug 26, 2009
5.130
5.149
5.064
5.084
2,502,732,800
-0.06(-1.17%)
Aug 25, 2009
5.146
5.191
5.136
5.144
2,670,318,080
+0.01(+0.20%)
Aug 24, 2009
5.166
5.184
5.110
5.134
3,350,131,968
-0.00(-0.09%)
Aug 21, 2009
5.091
5.143
5.065
5.139
3,425,418,496
+0.09(+1.74%)
Aug 20, 2009
5.010
5.063
4.999
5.051
2,815,842,560
+0.05(+1.05%)
Aug 19, 2009
4.942
5.020
4.933
4.998
3,402,343,936
+0.02(+0.37%)
Aug 18, 2009
4.908
4.987
4.901
4.980
3,549,551,104
+0.13(+2.76%)
Aug 17, 2009
4.966
4.968
4.841
4.846
22,109,184
-0.22(-4.31%)
Aug 14, 2009
5.100
5.109
5.027
5.065
2,517,693,440
-0.05(-0.97%)
Aug 13, 2009
5.061
5.122
5.056
5.114
3,622,232,832
+0.09(+1.88%)
Aug 12, 2009
4.936
5.062
4.933
5.020
3,664,140,800
+0.08(+1.52%)
Aug 11, 2009
4.971
4.992
4.916
4.945
2,925,429,760
-0.06(-1.15%)
Aug 10, 2009
5.031
5.059
4.970
5.002
2,472,235,776
-0.02(-0.48%)
Aug 07, 2009
5.025
5.059
5.004
5.026
3,188,978,688
+0.05(+0.98%)
Aug 06, 2009
5.028
5.056
4.952
4.977
2,812,430,848
-0.04(-0.73%)
Aug 05, 2009
5.033
5.083
4.987
5.014
3,483,946,496
-0.01(-0.27%)
Aug 04, 2009
5.008
5.028
4.987
5.027
3,258,594,304
-0.03(-0.53%)
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