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
)
150.82
+5.39 (+3.71%)
Streaming Delayed Price
Updated: 4:00 PM EST, Feb 2, 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 (%)
Aug 31, 2006
2.043
2.074
2.024
2.060
676,011,520
+0.03(+1.33%)
Aug 30, 2006
2.045
2.059
2.025
2.033
799,924,160
+0.01(+0.72%)
Aug 29, 2006
2.034
2.042
1.977
2.019
1,114,287,488
-0.02(-0.75%)
Aug 28, 2006
2.080
2.083
2.025
2.034
868,192,832
-0.05(-2.57%)
Aug 25, 2006
2.045
2.097
2.044
2.088
639,753,280
+0.03(+1.39%)
Aug 24, 2006
2.062
2.071
2.012
2.059
770,573,056
+0.02(+0.74%)
Aug 23, 2006
2.065
2.085
2.033
2.044
630,746,048
-0.01(-0.46%)
Aug 22, 2006
2.025
2.075
2.019
2.053
678,718,528
+0.03(+1.59%)
Aug 21, 2006
2.044
2.044
2.009
2.021
618,923,520
-0.04(-1.99%)
Aug 18, 2006
2.056
2.077
2.042
2.062
626,200,512
+0.01(+0.47%)
Aug 17, 2006
2.065
2.085
2.040
2.052
678,065,472
-0.01(-0.57%)
Aug 16, 2006
2.038
2.067
2.014
2.064
918,046,272
+0.05(+2.30%)
Aug 15, 2006
1.984
2.019
1.968
2.018
1,013,232,960
+0.08(+3.93%)
Aug 14, 2006
1.945
1.981
1.931
1.942
843,963,904
+0.01(+0.46%)
Aug 11, 2006
1.920
1.947
1.900
1.933
914,454,144
-0.01(-0.66%)
Aug 10, 2006
1.918
1.968
1.904
1.946
820,637,888
+0.01(+0.75%)
Aug 09, 2006
1.989
1.992
1.925
1.931
1,124,073,088
-0.04(-1.84%)
Aug 08, 2006
2.037
2.038
1.959
1.967
1,173,606,656
-0.07(-3.62%)
Aug 07, 2006
2.056
2.114
2.014
2.041
1,464,902,784
-0.03(-1.60%)
Aug 04, 2006
2.036
2.083
1.973
2.074
2,179,383,552
-0.04(-1.85%)
Aug 03, 2006
2.062
2.126
2.059
2.113
989,237,568
+0.04(+2.10%)
Aug 02, 2006
2.054
2.086
2.050
2.070
647,892,544
+0.03(+1.46%)
Aug 01, 2006
2.041
2.063
2.002
2.040
835,640,384
-0.02(-1.15%)
Jul 31, 2006
2.029
2.084
2.013
2.064
1,050,307,776
+0.07(+3.61%)
Jul 28, 2006
1.942
1.994
1.928
1.992
813,319,296
+0.07(+3.45%)
Jul 27, 2006
1.959
1.974
1.909
1.925
864,501,248
-0.01(-0.74%)
Jul 26, 2006
1.883
1.963
1.873
1.940
1,056,851,776
+0.06(+3.14%)
Jul 25, 2006
1.876
1.885
1.846
1.881
692,816,512
+0.02(+0.83%)
Jul 24, 2006
1.860
1.886
1.835
1.865
850,300,416
+0.02(+1.15%)
Jul 21, 2006
1.813
1.857
1.811
1.844
1,049,119,616
+0.01(+0.36%)
Jul 20, 2006
1.851
1.870
1.813
1.837
2,319,791,360
+0.19(+11.83%)
Jul 19, 2006
1.608
1.673
1.590
1.643
1,647,084,416
+0.04(+2.27%)
Jul 18, 2006
1.614
1.635
1.575
1.606
1,177,343,744
+0.02(+1.01%)
Jul 17, 2006
1.571
1.613
1.568
1.590
1,205,083,904
+0.05(+3.35%)
Jul 14, 2006
1.594
1.606
1.523
1.539
1,167,761,280
-0.05(-3.02%)
Jul 13, 2006
1.580
1.643
1.561
1.587
1,469,969,792
-0.02(-1.34%)
Jul 12, 2006
1.675
1.677
1.607
1.608
1,090,349,184
-0.08(-4.83%)
Jul 11, 2006
1.674
1.700
1.656
1.690
970,559,296
+0.02(+1.18%)
Jul 10, 2006
1.691
1.715
1.655
1.670
622,602,880
-0.01(-0.72%)
Jul 07, 2006
1.685
1.717
1.660
1.682
940,142,272
-0.01(-0.66%)
Jul 06, 2006
1.734
1.743
1.689
1.694
744,863,616
-0.04(-2.16%)
Jul 05, 2006
1.735
1.749
1.718
1.731
609,513,408
-0.03(-1.64%)
Jul 03, 2006
1.747
1.767
1.741
1.760
229,072,400
+0.02(+1.19%)
Jun 30, 2006
1.749
1.754
1.716
1.739
870,393,024
-0.05(-2.88%)
Jun 29, 2006
1.724
1.794
1.712
1.791
1,029,381,440
+0.09(+5.27%)
Jun 28, 2006
1.740
1.740
1.683
1.701
1,000,853,696
-0.04(-2.46%)
Jun 27, 2006
1.794
1.798
1.743
1.744
647,478,592
-0.05(-2.64%)
Jun 26, 2006
1.797
1.798
1.772
1.791
548,690,176
+0.00(+0.27%)
Jun 23, 2006
1.813
1.827
1.783
1.786
776,414,592
-0.02(-1.26%)
Jun 22, 2006
1.767
1.814
1.763
1.809
1,137,666,560
+0.05(+2.97%)
Jun 21, 2006
1.753
1.783
1.740
1.757
1,015,499,520
+0.01(+0.68%)
Jun 20, 2006
1.749
1.772
1.740
1.745
791,486,208
+0.01(+0.47%)
Jun 19, 2006
1.756
1.767
1.731
1.737
848,334,336
-0.01(-0.63%)
Jun 16, 2006
1.791
1.797
1.747
1.748
985,726,016
-0.06(-3.06%)
Jun 15, 2006
1.740
1.814
1.723
1.803
1,400,086,272
+0.05(+3.07%)
Jun 14, 2006
1.770
1.785
1.721
1.749
1,033,033,728
-0.02(-1.23%)
Jun 13, 2006
1.749
1.795
1.742
1.771
1,271,123,840
+0.04(+2.33%)
Jun 12, 2006
1.804
1.814
1.730
1.731
844,247,168
-0.07(-3.78%)
Jun 09, 2006
1.858
1.869
1.795
1.799
912,477,504
-0.05(-2.50%)
Jun 08, 2006
1.775
1.850
1.735
1.845
1,643,508,224
+0.07(+3.75%)
Jun 07, 2006
1.825
1.834
1.772
1.778
882,737,984
-0.04(-1.94%)
Jun 06, 2006
1.829
1.841
1.789
1.814
853,982,208
-0.01(-0.46%)
Jun 05, 2006
1.857
1.857
1.821
1.822
712,495,872
-0.05(-2.69%)
Jun 02, 2006
1.896
1.916
1.849
1.872
806,585,600
-0.02(-0.82%)
Jun 01, 2006
1.817
1.891
1.807
1.888
1,108,542,976
+0.07(+4.02%)
May 31, 2006
1.875
1.876
1.782
1.815
1,506,584,192
-0.04(-2.37%)
May 30, 2006
1.922
1.922
1.859
1.859
662,616,192
-0.07(-3.66%)
May 26, 2006
1.953
1.960
1.917
1.930
509,254,848
-0.02(-1.21%)
May 25, 2006
1.951
1.957
1.922
1.953
545,325,888
+0.03(+1.56%)
May 24, 2006
1.913
1.933
1.869
1.923
1,077,461,120
+0.01(+0.30%)
May 23, 2006
1.970
1.980
1.913
1.918
817,070,976
-0.01(-0.36%)
May 22, 2006
1.940
1.943
1.906
1.925
845,617,536
-0.03(-1.75%)
May 19, 2006
1.919
1.970
1.908
1.959
1,159,788,672
+0.04(+2.10%)
May 18, 2006
1.994
2.012
1.917
1.919
774,515,904
-0.06(-3.19%)
May 17, 2006
1.965
1.995
1.946
1.982
887,096,960
+0.01(+0.43%)
May 16, 2006
2.068
2.073
1.966
1.973
1,102,018,944
-0.09(-4.15%)
May 15, 2006
2.046
2.076
2.038
2.059
623,054,528
+0.00(+0.13%)
May 12, 2006
2.060
2.086
2.030
2.056
754,977,280
-0.01(-0.66%)
May 11, 2006
2.150
2.151
2.051
2.069
955,879,168
-0.07(-3.47%)
May 10, 2006
2.165
2.166
2.114
2.144
549,662,976
-0.01(-0.61%)
May 09, 2006
2.181
2.203
2.144
2.157
625,306,752
-0.03(-1.20%)
May 08, 2006
2.216
2.241
2.178
2.183
699,619,136
+0.00(+0.00%)
May 05, 2006
2.182
2.194
2.161
2.183
663,253,888
+0.02(+1.07%)
May 04, 2006
2.163
2.213
2.140
2.160
1,011,984,896
-0.00(-0.01%)
May 03, 2006
2.181
2.185
2.131
2.160
808,105,600
-0.01(-0.67%)
May 02, 2006
2.130
2.186
2.129
2.175
907,875,904
+0.06(+2.90%)
May 01, 2006
2.149
2.172
2.100
2.114
882,774,144
-0.02(-1.12%)
Apr 28, 2006
2.107
2.165
2.101
2.138
894,019,264
+0.03(+1.49%)
Apr 27, 2006
2.057
2.121
2.045
2.106
994,971,968
+0.04(+1.78%)
Apr 26, 2006
2.024
2.073
2.016
2.069
836,074,752
+0.06(+2.99%)
Apr 25, 2006
2.003
2.022
1.991
2.009
622,146,432
+0.01(+0.56%)
Apr 24, 2006
2.030
2.032
1.989
1.998
831,668,416
-0.04(-1.85%)
Apr 21, 2006
2.071
2.084
2.018
2.036
928,113,472
-0.02(-0.87%)
Apr 20, 2006
2.111
2.126
2.010
2.054
1,960,698,368
+0.06(+3.02%)
Apr 19, 2006
2.029
2.035
1.988
1.994
1,279,314,688
-0.02(-0.86%)
Apr 18, 2006
1.975
2.019
1.967
2.011
934,913,024
+0.04(+2.17%)
Apr 17, 2006
2.020
2.030
1.954
1.968
849,412,288
-0.05(-2.49%)
Apr 13, 2006
2.015
2.048
1.998
2.018
864,176,320
-0.01(-0.36%)
Apr 12, 2006
2.065
2.070
2.013
2.026
870,440,768
-0.04(-1.88%)
Apr 11, 2006
2.095
2.104
2.037
2.065
1,104,785,152
-0.02(-0.99%)
Apr 10, 2006
2.134
2.154
2.079
2.085
1,063,000,512
-0.03(-1.60%)
Apr 07, 2006
2.154
2.162
2.079
2.119
1,817,470,720
-0.04(-2.04%)
Apr 06, 2006
2.074
2.188
2.071
2.163
3,132,967,936
+0.12(+6.00%)
Apr 05, 2006
1.965
2.041
1.948
2.041
2,627,860,992
+0.18(+9.87%)
Apr 04, 2006
1.878
1.889
1.854
1.858
1,096,045,824
-0.08(-3.91%)
Apr 03, 2006
1.933
1.947
1.901
1.933
953,581,888
+0.03(+1.50%)
Mar 31, 2006
1.921
1.932
1.890
1.905
958,736,832
-0.00(-0.05%)
Mar 30, 2006
1.908
1.922
1.868
1.906
1,635,718,656
+0.01(+0.67%)
Mar 29, 2006
1.796
1.899
1.751
1.893
2,760,572,672
+0.11(+6.17%)
Mar 28, 2006
1.811
1.826
1.769
1.783
1,611,651,328
-0.02(-1.34%)
Mar 27, 2006
1.833
1.864
1.804
1.807
1,303,909,504
-0.01(-0.75%)
Mar 24, 2006
1.830
1.851
1.793
1.821
1,260,931,584
-0.01(-0.33%)
Mar 23, 2006
1.877
1.880
1.810
1.827
1,681,276,800
-0.05(-2.45%)
Mar 22, 2006
1.888
1.921
1.861
1.873
1,583,548,032
-0.00(-0.23%)
Mar 21, 2006
1.952
1.954
1.864
1.877
1,581,802,496
-0.07(-3.41%)
Mar 20, 2006
1.980
1.988
1.940
1.943
712,090,112
-0.02(-1.04%)
Mar 17, 2006
1.966
1.990
1.947
1.964
956,263,296
+0.01(+0.54%)
Mar 16, 2006
2.030
2.032
1.953
1.953
881,751,424
-0.06(-2.90%)
Mar 15, 2006
2.056
2.066
1.990
2.011
1,049,379,008
-0.03(-1.62%)
Mar 14, 2006
1.997
2.044
1.989
2.044
755,267,648
+0.05(+2.50%)
Mar 13, 2006
1.975
2.013
1.967
1.994
1,013,045,952
+0.08(+3.94%)
Mar 10, 2006
1.944
1.958
1.896
1.919
1,226,872,448
-0.02(-1.16%)
Mar 09, 2006
2.004
2.018
1.938
1.941
940,241,408
-0.05(-2.64%)
Mar 08, 2006
2.013
2.041
1.984
1.994
768,365,568
-0.02(-0.98%)
Mar 07, 2006
1.997
2.032
1.976
2.014
1,026,596,416
+0.03(+1.61%)
Mar 06, 2006
2.056
2.056
1.972
1.982
997,323,712
-0.07(-3.63%)
Mar 03, 2006
2.107
2.123
2.051
2.056
867,590,144
-0.06(-2.71%)
Mar 02, 2006
2.095
2.125
2.085
2.114
735,535,232
+0.02(+0.74%)
Mar 01, 2006
2.095
2.110
2.066
2.098
898,377,088
+0.02(+0.89%)
Feb 28, 2006
2.156
2.199
2.068
2.080
1,490,460,800
-0.08(-3.52%)
Feb 27, 2006
2.186
2.190
2.145
2.156
930,612,160
-0.01(-0.66%)
Feb 24, 2006
2.191
2.213
2.162
2.170
628,936,640
-0.01(-0.40%)
Feb 23, 2006
2.180
2.217
2.169
2.179
1,007,863,232
+0.01(+0.60%)
Feb 22, 2006
2.095
2.176
2.065
2.166
1,150,634,752
+0.07(+3.24%)
Feb 21, 2006
2.144
2.150
2.086
2.098
916,972,736
-0.04(-1.72%)
Feb 17, 2006
2.135
2.153
2.114
2.134
677,354,176
-0.01(-0.40%)
Feb 16, 2006
2.123
2.156
2.110
2.143
1,121,930,240
+0.04(+1.95%)
Feb 15, 2006
2.041
2.114
2.027
2.102
1,364,091,648
+0.05(+2.33%)
Feb 14, 2006
1.977
2.068
1.974
2.054
1,365,498,112
+0.09(+4.54%)
Feb 13, 2006
2.023
2.027
1.963
1.965
1,039,098,176
-0.08(-3.86%)
Feb 10, 2006
1.979
2.055
1.910
2.044
2,070,245,120
+0.07(+3.63%)
Feb 09, 2006
2.098
2.102
1.960
1.972
1,352,296,192
-0.12(-5.61%)
Feb 08, 2006
2.080
2.098
2.004
2.090
1,121,060,864
+0.04(+1.79%)
Feb 07, 2006
2.073
2.110
2.025
2.053
1,633,581,568
+0.01(+0.45%)
Feb 06, 2006
2.187
2.202
2.027
2.044
1,942,698,496
-0.14(-6.33%)
Feb 03, 2006
2.194
2.210
2.157
2.182
814,022,080
-0.01(-0.35%)
Feb 02, 2006
2.281
2.288
2.188
2.189
831,886,144
-0.10(-4.40%)
Feb 01, 2006
2.276
2.322
2.267
2.290
613,032,256
-0.00(-0.12%)
Jan 31, 2006
2.293
2.318
2.240
2.293
1,074,309,888
+0.02(+0.68%)
Jan 30, 2006
2.162
2.326
2.152
2.277
1,643,885,184
+0.09(+4.12%)
Jan 27, 2006
2.215
2.235
2.159
2.187
1,121,918,208
-0.01(-0.41%)
Jan 26, 2006
2.263
2.291
2.184
2.196
1,389,985,408
-0.06(-2.52%)
Jan 25, 2006
2.350
2.353
2.224
2.253
1,500,509,440
-0.06(-2.42%)
Jan 24, 2006
2.392
2.412
2.301
2.309
1,343,613,568
-0.05(-2.10%)
Jan 23, 2006
2.319
2.416
2.308
2.359
1,246,360,704
+0.05(+2.08%)
Jan 20, 2006
2.407
2.431
2.303
2.311
1,338,752,384
-0.09(-3.73%)
Jan 19, 2006
2.467
2.480
2.391
2.400
1,995,072,512
-0.10(-4.19%)
Jan 18, 2006
2.523
2.552
2.486
2.505
1,422,261,376
-0.07(-2.62%)
Jan 17, 2006
2.602
2.623
2.547
2.572
983,783,040
-0.03(-1.03%)
Jan 13, 2006
2.581
2.612
2.569
2.599
913,298,688
+0.04(+1.54%)
Jan 12, 2006
2.580
2.624
2.539
2.560
1,506,358,144
+0.01(+0.47%)
Jan 11, 2006
2.546
2.575
2.508
2.548
1,757,026,176
+0.09(+3.76%)
Jan 10, 2006
2.305
2.487
2.303
2.455
2,681,626,368
+0.15(+6.32%)
Jan 09, 2006
2.330
2.344
2.300
2.309
794,299,968
-0.01(-0.33%)
Jan 06, 2006
2.285
2.329
2.264
2.317
828,579,904
+0.06(+2.58%)
Jan 05, 2006
2.272
2.274
2.240
2.259
528,698,496
-0.02(-0.79%)
Jan 04, 2006
2.281
2.307
2.262
2.277
730,243,968
+0.01(+0.29%)
Jan 03, 2006
2.196
2.270
2.194
2.270
949,471,744
+0.09(+3.98%)
Dec 30, 2005
2.153
2.199
2.136
2.183
734,250,880
+0.01(+0.62%)
Dec 29, 2005
2.234
2.242
2.169
2.170
576,377,472
-0.06(-2.88%)
Dec 28, 2005
2.258
2.270
2.226
2.234
468,958,016
-0.02(-0.89%)
Dec 27, 2005
2.247
2.283
2.246
2.254
694,952,448
+0.03(+1.20%)
Dec 23, 2005
2.252
2.255
2.226
2.227
270,291,456
-0.02(-0.90%)
Dec 22, 2005
2.244
2.262
2.235
2.248
435,922,048
+0.02(+0.71%)
Dec 21, 2005
2.205
2.235
2.203
2.232
555,680,320
+0.04(+1.93%)
Dec 20, 2005
2.175
2.198
2.160
2.190
563,445,824
+0.02(+1.02%)
Dec 19, 2005
2.159
2.205
2.157
2.168
622,706,624
+0.01(+0.38%)
Dec 16, 2005
2.191
2.196
2.158
2.159
786,659,456
-0.03(-1.48%)
Dec 15, 2005
2.187
2.213
2.167
2.192
659,978,688
+0.01(+0.24%)
Dec 14, 2005
2.203
2.226
2.134
2.187
1,705,990,272
-0.09(-3.96%)
Dec 13, 2005
2.273
2.291
2.254
2.277
580,592,768
+0.00(+0.09%)
Dec 12, 2005
2.278
2.288
2.264
2.275
617,640,576
+0.02(+0.78%)
Dec 09, 2005
2.254
2.265
2.227
2.257
653,267,776
+0.01(+0.34%)
Dec 08, 2005
2.223
2.252
2.205
2.250
929,546,944
+0.00(+0.18%)
Dec 07, 2005
2.254
2.261
2.220
2.246
796,221,120
-0.00(-0.13%)
Dec 06, 2005
2.245
2.272
2.227
2.249
1,007,493,632
+0.07(+3.10%)
Dec 05, 2005
2.185
2.203
2.171
2.181
686,609,408
-0.02(-1.11%)
Dec 02, 2005
2.189
2.209
2.147
2.206
1,053,378,048
+0.03(+1.44%)
Dec 01, 2005
2.094
2.178
2.090
2.174
955,896,704
+0.11(+5.57%)
Nov 30, 2005
2.073
2.091
2.050
2.059
699,088,896
-0.01(-0.41%)
Nov 29, 2005
2.125
2.135
2.045
2.068
1,044,424,896
-0.05(-2.24%)
Nov 28, 2005
2.148
2.158
2.097
2.115
1,197,548,288
+0.01(+0.46%)
Nov 25, 2005
2.055
2.112
2.050
2.106
464,574,240
+0.07(+3.32%)
Nov 23, 2005
2.031
2.064
2.025
2.038
571,386,048
+0.02(+0.89%)
Nov 22, 2005
1.969
2.027
1.959
2.020
635,497,856
+0.05(+2.40%)
Nov 21, 2005
1.968
1.980
1.935
1.973
601,813,056
+0.01(+0.62%)
Nov 18, 2005
1.984
1.987
1.955
1.960
617,219,072
+0.00(+0.06%)
Nov 17, 2005
1.992
2.001
1.951
1.959
795,187,264
-0.01(-0.66%)
Nov 16, 2005
1.918
1.976
1.916
1.972
921,255,808
+0.08(+4.29%)
Nov 15, 2005
1.871
1.916
1.866
1.891
635,887,168
+0.03(+1.35%)
Nov 14, 2005
1.869
1.882
1.850
1.866
434,968,064
-0.00(-0.15%)
Nov 11, 2005
1.869
1.886
1.863
1.869
500,235,072
+0.01(+0.59%)
Nov 10, 2005
1.841
1.858
1.792
1.858
785,552,256
+0.03(+1.78%)
Nov 09, 2005
1.822
1.859
1.822
1.825
626,564,160
+0.01(+0.35%)
Nov 08, 2005
1.820
1.834
1.795
1.819
557,145,088
-0.01(-0.55%)
Nov 07, 2005
1.848
1.873
1.826
1.829
751,055,552
-0.03(-1.50%)
Nov 04, 2005
1.833
1.860
1.810
1.857
1,032,909,440
-0.02(-1.13%)
Nov 03, 2005
1.830
1.892
1.824
1.878
1,040,004,096
+0.06(+3.17%)
Nov 02, 2005
1.753
1.822
1.749
1.820
1,015,945,536
+0.07(+4.26%)
Nov 01, 2005
1.738
1.766
1.727
1.746
883,724,416
-0.00(-0.16%)
Oct 31, 2005
1.676
1.761
1.663
1.749
1,110,532,608
+0.09(+5.73%)
Oct 28, 2005
1.702
1.714
1.645
1.654
905,673,536
-0.03(-1.70%)
Oct 27, 2005
1.731
1.731
1.683
1.683
484,762,016
-0.05(-2.84%)
Oct 26, 2005
1.709
1.748
1.698
1.732
744,343,552
+0.03(+1.66%)
Oct 25, 2005
1.713
1.726
1.691
1.704
548,388,480
-0.02(-1.21%)
Oct 24, 2005
1.678
1.725
1.673
1.725
719,527,232
+0.03(+2.03%)
Oct 21, 2005
1.730
1.730
1.681
1.690
937,055,104
-0.01(-0.86%)
Oct 20, 2005
1.654
1.716
1.650
1.705
1,597,039,872
+0.04(+2.18%)
Oct 19, 2005
1.581
1.669
1.555
1.668
1,186,396,544
+0.08(+5.23%)
Oct 18, 2005
1.617
1.638
1.585
1.585
716,939,904
-0.04(-2.30%)
Oct 17, 2005
1.639
1.647
1.600
1.623
725,603,904
-0.02(-1.04%)
Oct 14, 2005
1.641
1.650
1.603
1.640
1,217,995,392
+0.01(+0.48%)
Oct 13, 2005
1.501
1.638
1.496
1.632
2,194,264,832
+0.14(+9.12%)
Oct 12, 2005
1.477
1.527
1.454
1.496
3,172,576,768
-0.07(-4.54%)
Oct 11, 2005
1.556
1.575
1.530
1.567
1,464,250,624
+0.04(+2.42%)
Oct 10, 2005
1.574
1.576
1.527
1.530
597,228,480
-0.03(-1.81%)
Oct 07, 2005
1.571
1.577
1.535
1.558
797,311,680
-0.01(-0.77%)
Oct 06, 2005
1.616
1.624
1.545
1.570
889,889,088
-0.03(-2.05%)
Oct 05, 2005
1.650
1.651
1.603
1.603
649,548,480
-0.03(-1.80%)
Oct 04, 2005
1.669
1.681
1.632
1.632
579,861,120
-0.02(-1.27%)
Oct 03, 2005
1.645
1.656
1.630
1.653
597,907,392
+0.03(+1.55%)
Sep 30, 2005
1.589
1.629
1.575
1.628
625,382,080
+0.04(+2.43%)
Sep 29, 2005
1.556
1.597
1.543
1.589
748,996,288
+0.04(+2.47%)
Sep 28, 2005
1.612
1.613
1.536
1.551
1,323,965,440
-0.07(-4.42%)
Sep 27, 2005
1.637
1.647
1.622
1.623
401,922,496
-0.01(-0.74%)
Sep 26, 2005
1.641
1.657
1.619
1.635
642,858,496
+0.02(+1.20%)
Sep 23, 2005
1.616
1.625
1.574
1.616
656,811,264
+0.04(+2.51%)
Sep 22, 2005
1.576
1.593
1.558
1.576
545,585,088
-0.01(-0.40%)
Sep 21, 2005
1.608
1.611
1.575
1.582
507,952,224
-0.03(-2.03%)
Sep 20, 2005
1.609
1.634
1.607
1.615
964,886,784
+0.02(+1.04%)
Sep 19, 2005
1.550
1.606
1.550
1.599
921,757,568
+0.04(+2.79%)
Sep 16, 2005
1.525
1.555
1.517
1.555
695,329,024
+0.04(+2.69%)
Sep 15, 2005
1.518
1.524
1.498
1.514
488,315,776
+0.01(+0.52%)
Sep 14, 2005
1.554
1.554
1.502
1.506
558,217,024
-0.04(-2.38%)
Sep 13, 2005
1.549
1.558
1.528
1.543
579,558,848
-0.02(-1.13%)
Sep 12, 2005
1.552
1.568
1.536
1.561
532,231,744
+0.00(+0.18%)
Sep 09, 2005
1.520
1.559
1.512
1.558
724,072,128
+0.05(+3.07%)
Sep 08, 2005
1.499
1.522
1.492
1.512
826,210,432
+0.03(+2.26%)
Sep 07, 2005
1.489
1.500
1.455
1.478
1,131,843,840
-0.00(-0.25%)
Sep 06, 2005
1.418
1.484
1.414
1.482
962,127,168
+0.08(+5.58%)
Sep 02, 2005
1.406
1.421
1.401
1.404
259,151,056
-0.00(-0.09%)
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