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 )

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:
Year:
Range:
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