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 )

151.92 -2.73 (-1.77%)
Official Closing Price Updated: 4:15 PM EST, Feb 8, 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 (%)
Oct 29, 2004 0.3945 0.4039 0.3932 0.3978 953,439,680 +0.00(+0.40%)
Oct 28, 2004 0.3794 0.3964 0.3758 0.3962 1,016,521,920 +0.01(+3.76%)
Oct 27, 2004 0.3694 0.3843 0.3657 0.3819 1,406,166,016 +0.02(+4.86%)
Oct 26, 2004 0.3602 0.3648 0.3566 0.3642 699,332,224 +0.00(+0.88%)
Oct 25, 2004 0.3583 0.3632 0.3573 0.3610 461,795,584 +0.00(+0.30%)
Oct 22, 2004 0.3598 0.3619 0.3570 0.3599 569,624,256 -0.00(-1.11%)
Oct 21, 2004 0.3617 0.3654 0.3595 0.3639 853,040,128 +0.00(+0.99%)
Oct 20, 2004 0.3576 0.3614 0.3542 0.3604 724,497,984 +0.00(+0.11%)
Oct 19, 2004 0.3652 0.3671 0.3592 0.3600 944,515,392 -0.00(-0.69%)
Oct 18, 2004 0.3400 0.3625 0.3393 0.3625 1,415,143,040 +0.02(+4.94%)
Oct 15, 2004 0.3407 0.3463 0.3355 0.3454 1,209,061,888 +0.00(+1.16%)
Oct 14, 2004 0.3267 0.3473 0.3230 0.3415 3,256,957,696 +0.04(+13.16%)
Oct 13, 2004 0.2947 0.3018 0.2941 0.3018 1,411,632,640 +0.01(+3.81%)
Oct 12, 2004 0.2923 0.2929 0.2858 0.2907 541,771,392 -0.00(-0.78%)
Oct 11, 2004 0.2946 0.2965 0.2900 0.2930 380,943,808 -0.00(-1.20%)
Oct 08, 2004 0.3003 0.3019 0.2949 0.2965 422,601,312 -0.00(-1.41%)
Oct 07, 2004 0.3078 0.3107 0.2996 0.3008 501,859,232 -0.01(-2.51%)
Oct 06, 2004 0.2999 0.3094 0.2996 0.3085 525,095,200 +0.01(+3.23%)
Oct 05, 2004 0.2927 0.3012 0.2915 0.2989 478,017,312 +0.00(+1.50%)
Oct 04, 2004 0.2974 0.2974 0.2942 0.2945 675,727,424 +0.00(+0.31%)
Oct 01, 2004 0.2970 0.2975 0.2929 0.2936 547,613,312 -0.00(-0.21%)
Sep 30, 2004 0.2961 0.2981 0.2919 0.2942 499,949,216 +0.00(+0.18%)
Sep 29, 2004 0.2880 0.2950 0.2871 0.2936 321,701,248 +0.00(+1.68%)
Sep 28, 2004 0.2847 0.2907 0.2843 0.2888 415,376,288 +0.00(+1.36%)
Sep 27, 2004 0.2807 0.2883 0.2796 0.2849 467,729,696 +0.00(+0.64%)
Sep 24, 2004 0.2839 0.2885 0.2820 0.2831 434,548,608 +0.00(+0.05%)
Sep 23, 2004 0.2812 0.2847 0.2804 0.2829 467,479,424 +0.00(+0.95%)
Sep 22, 2004 0.2892 0.2895 0.2794 0.2803 472,537,600 -0.01(-2.87%)
Sep 21, 2004 0.2862 0.2951 0.2844 0.2886 454,873,504 +0.00(+0.80%)
Sep 20, 2004 0.2801 0.2883 0.2799 0.2863 288,210,592 +0.00(+1.53%)
Sep 17, 2004 0.2775 0.2838 0.2763 0.2820 603,911,872 +0.01(+2.17%)
Sep 16, 2004 0.2672 0.2791 0.2663 0.2760 590,311,936 +0.01(+3.27%)
Sep 15, 2004 0.2672 0.2693 0.2642 0.2672 274,313,792 -0.00(-0.82%)
Sep 14, 2004 0.2680 0.2699 0.2640 0.2694 303,207,296 -0.00(-0.28%)
Sep 13, 2004 0.2722 0.2738 0.2681 0.2702 331,705,632 -0.00(-0.78%)
Sep 10, 2004 0.2709 0.2750 0.2692 0.2723 382,860,384 +0.00(+0.48%)
Sep 09, 2004 0.2741 0.2756 0.2678 0.2710 542,713,216 -0.00(-1.79%)
Sep 08, 2004 0.2710 0.2776 0.2709 0.2760 403,942,688 +0.00(+1.65%)
Sep 07, 2004 0.2687 0.2747 0.2675 0.2715 353,275,328 +0.00(+1.50%)
Sep 03, 2004 0.2659 0.2727 0.2658 0.2675 345,180,928 -0.00(-1.21%)
Sep 02, 2004 0.2695 0.2719 0.2644 0.2707 477,990,944 -0.00(-0.56%)
Sep 01, 2004 0.2604 0.2732 0.2596 0.2722 606,869,056 +0.01(+3.97%)
Aug 31, 2004 0.2586 0.2653 0.2581 0.2618 445,218,208 +0.00(+1.08%)
Aug 30, 2004 0.2583 0.2636 0.2578 0.2590 256,564,080 -0.00(-0.67%)
Aug 27, 2004 0.2627 0.2639 0.2581 0.2608 457,389,440 -0.00(-0.89%)
Aug 26, 2004 0.2517 0.2671 0.2486 0.2631 1,124,475,776 +0.01(+4.87%)
Aug 25, 2004 0.2422 0.2517 0.2409 0.2509 594,895,360 +0.01(+3.44%)
Aug 24, 2004 0.2373 0.2426 0.2368 0.2426 440,015,136 +0.01(+2.80%)
Aug 23, 2004 0.2338 0.2374 0.2323 0.2359 299,499,296 +0.00(+0.91%)
Aug 20, 2004 0.2334 0.2353 0.2315 0.2338 372,559,616 +0.00(+0.29%)
Aug 19, 2004 0.2392 0.2419 0.2305 0.2331 457,442,112 -0.01(-3.25%)
Aug 18, 2004 0.2316 0.2418 0.2315 0.2410 428,785,728 +0.01(+2.82%)
Aug 17, 2004 0.2323 0.2363 0.2304 0.2344 379,909,792 +0.00(+0.29%)
Aug 16, 2004 0.2344 0.2408 0.2326 0.2337 512,502,464 -0.00(-0.19%)
Aug 13, 2004 0.2328 0.2375 0.2308 0.2341 385,810,976 +0.00(+1.55%)
Aug 12, 2004 0.2319 0.2342 0.2299 0.2306 266,054,736 -0.00(-2.06%)
Aug 11, 2004 0.2361 0.2363 0.2297 0.2354 379,198,464 -0.00(-1.62%)
Aug 10, 2004 0.2307 0.2394 0.2304 0.2393 413,143,584 +0.01(+4.03%)
Aug 09, 2004 0.2266 0.2312 0.2263 0.2300 342,059,072 +0.00(+1.75%)
Aug 06, 2004 0.2346 0.2361 0.2255 0.2261 579,081,984 -0.01(-5.13%)
Aug 05, 2004 0.2410 0.2452 0.2372 0.2383 287,571,744 -0.00(-1.26%)
Aug 04, 2004 0.2368 0.2438 0.2366 0.2413 325,323,648 +0.00(+1.60%)
Aug 03, 2004 0.2391 0.2408 0.2365 0.2375 248,357,712 -0.00(-0.92%)
Aug 02, 2004 0.2372 0.2445 0.2363 0.2397 429,378,464 -0.01(-2.35%)
Jul 30, 2004 0.2482 0.2505 0.2429 0.2455 285,918,624 -0.00(-0.92%)
Jul 29, 2004 0.2467 0.2492 0.2439 0.2478 261,279,776 +0.00(+1.15%)
Jul 28, 2004 0.2453 0.2460 0.2366 0.2450 335,242,400 -0.00(-0.49%)
Jul 27, 2004 0.2410 0.2486 0.2397 0.2462 499,889,952 +0.01(+3.74%)
Jul 26, 2004 0.2342 0.2388 0.2337 0.2373 463,297,216 +0.00(+1.82%)
Jul 23, 2004 0.2407 0.2410 0.2314 0.2331 321,753,952 -0.01(-3.09%)
Jul 22, 2004 0.2379 0.2409 0.2358 0.2405 393,022,848 +0.00(+0.19%)
Jul 21, 2004 0.2452 0.2483 0.2379 0.2400 354,315,936 -0.00(-1.80%)
Jul 20, 2004 0.2424 0.2445 0.2395 0.2445 380,858,176 +0.00(+0.72%)
Jul 19, 2004 0.2433 0.2446 0.2404 0.2427 627,114,944 -0.00(-0.71%)
Jul 16, 2004 0.2499 0.2499 0.2438 0.2445 574,379,456 -0.01(-2.22%)
Jul 15, 2004 0.2471 0.2553 0.2438 0.2500 2,079,799,040 +0.03(+11.33%)
Jul 14, 2004 0.2199 0.2275 0.2182 0.2246 1,000,820,544 +0.00(+1.23%)
Jul 13, 2004 0.2221 0.2247 0.2203 0.2218 371,900,992 +0.00(+0.27%)
Jul 12, 2004 0.2278 0.2281 0.2196 0.2212 601,725,248 -0.01(-2.96%)
Jul 09, 2004 0.2298 0.2315 0.2280 0.2280 245,637,632 -0.00(-0.36%)
Jul 08, 2004 0.2287 0.2329 0.2274 0.2288 274,471,872 -0.00(-0.82%)
Jul 07, 2004 0.2339 0.2381 0.2287 0.2307 468,111,712 -0.00(-1.81%)
Jul 06, 2004 0.2361 0.2385 0.2338 0.2350 410,502,528 -0.00(-0.42%)
Jul 02, 2004 0.2312 0.2367 0.2257 0.2359 1,071,279,296 -0.01(-3.78%)
Jul 01, 2004 0.2435 0.2466 0.2422 0.2452 409,659,488 -0.00(-0.74%)
Jun 30, 2004 0.2468 0.2503 0.2421 0.2470 438,908,640 +0.00(+0.12%)
Jun 29, 2004 0.2437 0.2504 0.2385 0.2467 694,544,064 +0.00(+0.03%)
Jun 28, 2004 0.2574 0.2596 0.2445 0.2467 613,073,216 -0.01(-3.59%)
Jun 25, 2004 0.2505 0.2558 0.2505 0.2558 420,632,032 +0.00(+1.57%)
Jun 24, 2004 0.2556 0.2558 0.2504 0.2519 296,976,800 -0.00(-1.54%)
Jun 23, 2004 0.2505 0.2568 0.2497 0.2558 459,753,856 +0.01(+2.12%)
Jun 22, 2004 0.2454 0.2512 0.2451 0.2505 429,068,928 +0.01(+2.07%)
Jun 21, 2004 0.2514 0.2543 0.2438 0.2454 458,924,000 -0.00(-1.76%)
Jun 18, 2004 0.2473 0.2536 0.2462 0.2498 480,118,272 +0.00(+0.30%)
Jun 17, 2004 0.2486 0.2515 0.2445 0.2491 655,652,736 +0.00(+0.21%)
Jun 16, 2004 0.2325 0.2530 0.2318 0.2486 1,069,836,928 +0.02(+6.68%)
Jun 15, 2004 0.2297 0.2364 0.2297 0.2330 522,928,352 +0.00(+1.89%)
Jun 14, 2004 0.2327 0.2329 0.2240 0.2287 286,946,048 -0.00(-2.02%)
Jun 10, 2004 0.2293 0.2351 0.2293 0.2334 302,996,544 +0.00(+1.79%)
Jun 09, 2004 0.2284 0.2331 0.2278 0.2293 410,693,504 -0.00(-0.49%)
Jun 08, 2004 0.2271 0.2311 0.2265 0.2304 488,357,568 +0.00(+1.81%)
Jun 07, 2004 0.2205 0.2276 0.2187 0.2263 348,065,664 +0.01(+3.58%)
Jun 04, 2004 0.2168 0.2221 0.2164 0.2185 469,389,408 +0.00(+1.34%)
Jun 03, 2004 0.2180 0.2201 0.2148 0.2156 296,278,656 -0.00(-1.80%)
Jun 02, 2004 0.2128 0.2214 0.2110 0.2196 374,838,432 +0.01(+3.06%)
Jun 01, 2004 0.2110 0.2141 0.2096 0.2130 214,616,784 +0.00(+0.00%)
May 28, 2004 0.2132 0.2146 0.2110 0.2130 171,372,032 -0.00(-0.39%)
May 27, 2004 0.2162 0.2171 0.2112 0.2139 277,534,432 -0.00(-1.19%)
May 26, 2004 0.2149 0.2185 0.2126 0.2164 378,902,112 +0.00(+0.35%)
May 25, 2004 0.2088 0.2164 0.2072 0.2157 376,320,320 +0.01(+3.91%)
May 24, 2004 0.2069 0.2118 0.2058 0.2076 277,185,344 +0.00(+0.85%)
May 21, 2004 0.2042 0.2065 0.2029 0.2058 211,587,152 +0.00(+1.50%)
May 20, 2004 0.2022 0.2050 0.2010 0.2028 230,858,272 +0.00(+0.91%)
May 19, 2004 0.2080 0.2088 0.2006 0.2010 441,865,824 -0.00(-2.18%)
May 18, 2004 0.2047 0.2072 0.2035 0.2054 242,798,992 +0.00(+1.58%)
May 17, 2004 0.2027 0.2054 0.2001 0.2022 353,347,776 -0.00(-1.55%)
May 14, 2004 0.2058 0.2074 0.2008 0.2054 303,194,112 -0.00(-0.48%)
May 13, 2004 0.2059 0.2104 0.2042 0.2064 270,322,560 -0.00(-0.40%)
May 12, 2004 0.2034 0.2076 0.1992 0.2073 288,829,696 +0.00(+0.59%)
May 11, 2004 0.2004 0.2064 0.2004 0.2060 358,906,496 +0.01(+3.27%)
May 10, 2004 0.1994 0.2019 0.1969 0.1995 293,993,248 -0.00(-1.46%)
May 07, 2004 0.2017 0.2093 0.2016 0.2025 492,823,008 +0.00(+0.34%)
May 06, 2004 0.2005 0.2031 0.1966 0.2018 319,369,760 -0.00(-0.26%)
May 05, 2004 0.1989 0.2031 0.1971 0.2023 280,030,592 +0.00(+1.95%)
May 04, 2004 0.1978 0.2016 0.1936 0.1984 329,281,920 +0.00(+0.27%)
May 03, 2004 0.1974 0.1999 0.1954 0.1979 350,041,504 +0.00(+1.13%)
Apr 30, 2004 0.2041 0.2047 0.1935 0.1957 548,647,360 -0.01(-3.70%)
Apr 29, 2004 0.2008 0.2050 0.1972 0.2032 541,955,776 +0.00(+1.21%)
Apr 28, 2004 0.2036 0.2051 0.2000 0.2008 271,870,336 -0.00(-1.82%)
Apr 27, 2004 0.2068 0.2083 0.2026 0.2045 333,846,144 -0.00(-0.70%)
Apr 26, 2004 0.2094 0.2098 0.2050 0.2060 271,830,816 -0.00(-2.06%)
Apr 23, 2004 0.2103 0.2126 0.2054 0.2103 371,729,760 -0.00(-0.29%)
Apr 22, 2004 0.2092 0.2139 0.2058 0.2109 405,299,456 +0.00(+0.18%)
Apr 21, 2004 0.2095 0.2135 0.2078 0.2105 383,308,256 +0.00(+0.00%)
Apr 20, 2004 0.2142 0.2157 0.2092 0.2105 417,003,072 -0.00(-2.19%)
Apr 19, 2004 0.2135 0.2183 0.2113 0.2152 837,793,152 -0.01(-2.84%)
Apr 16, 2004 0.2207 0.2225 0.2164 0.2215 473,894,368 -0.00(-0.41%)
Apr 15, 2004 0.2202 0.2246 0.2138 0.2224 2,072,192,000 +0.02(+9.99%)
Apr 14, 2004 0.2030 0.2055 0.1997 0.2022 765,812,992 -0.00(-1.08%)
Apr 13, 2004 0.2126 0.2128 0.2038 0.2044 513,503,552 -0.01(-3.96%)
Apr 12, 2004 0.2088 0.2133 0.2087 0.2129 271,132,672 +0.00(+1.85%)
Apr 08, 2004 0.2118 0.2126 0.2065 0.2090 283,336,832 +0.00(+0.81%)
Apr 07, 2004 0.2097 0.2103 0.2044 0.2073 300,250,112 -0.00(-1.87%)
Apr 06, 2004 0.2106 0.2137 0.2082 0.2113 303,589,280 -0.00(-1.73%)
Apr 05, 2004 0.2086 0.2154 0.2083 0.2150 453,641,888 +0.01(+2.98%)
Apr 02, 2004 0.2106 0.2120 0.2067 0.2088 322,814,304 +0.00(+1.44%)
Apr 01, 2004 0.2042 0.2070 0.2021 0.2058 374,384,000 +0.00(+0.26%)
Mar 31, 2004 0.2115 0.2124 0.2046 0.2053 459,562,880 -0.01(-3.15%)
Mar 30, 2004 0.2115 0.2122 0.2076 0.2120 423,042,592 +0.00(+0.04%)
Mar 29, 2004 0.2080 0.2125 0.2065 0.2119 412,484,960 +0.01(+3.22%)
Mar 26, 2004 0.2043 0.2077 0.2043 0.2053 493,830,688 +0.00(+0.63%)
Mar 25, 2004 0.1981 0.2043 0.1965 0.2040 666,789,952 +0.01(+5.37%)
Mar 24, 2004 0.1921 0.1955 0.1918 0.1936 503,617,728 +0.00(+0.83%)
Mar 23, 2004 0.1968 0.1974 0.1915 0.1920 453,576,032 -0.00(-2.20%)
Mar 22, 2004 0.1926 0.1987 0.1917 0.1963 494,732,992 +0.00(+0.00%)
Mar 19, 2004 0.1951 0.2045 0.1939 0.1963 484,175,360 +0.00(+0.74%)
Mar 18, 2004 0.1969 0.1978 0.1943 0.1949 377,894,400 -0.00(-1.99%)
Mar 17, 2004 0.1971 0.2003 0.1957 0.1988 484,129,248 +0.00(+1.43%)
Mar 16, 2004 0.2016 0.2020 0.1928 0.1960 712,109,376 -0.00(-2.38%)
Mar 15, 2004 0.2052 0.2076 0.1994 0.2008 567,477,184 -0.01(-4.03%)
Mar 12, 2004 0.2074 0.2109 0.2063 0.2092 387,227,008 +0.00(+1.51%)
Mar 11, 2004 0.2069 0.2129 0.2057 0.2061 705,984,256 -0.00(-1.91%)
Mar 10, 2004 0.2049 0.2136 0.2045 0.2101 1,184,363,776 +0.00(+2.14%)
Mar 09, 2004 0.1966 0.2067 0.1955 0.2057 727,297,088 +0.01(+4.23%)
Mar 08, 2004 0.2034 0.2034 0.1959 0.1974 614,943,680 -0.01(-2.77%)
Mar 05, 2004 0.1894 0.2087 0.1890 0.2030 1,811,992,448 +0.01(+6.28%)
Mar 04, 2004 0.1819 0.1915 0.1815 0.1910 776,495,744 +0.01(+5.18%)
Mar 03, 2004 0.1792 0.1836 0.1792 0.1816 264,770,432 +0.00(+0.46%)
Mar 02, 2004 0.1822 0.1830 0.1805 0.1808 301,903,232 -0.00(-0.87%)
Mar 01, 2004 0.1829 0.1845 0.1812 0.1824 378,915,264 +0.00(+0.42%)
Feb 27, 2004 0.1743 0.1824 0.1742 0.1816 551,492,544 +0.01(+3.82%)
Feb 26, 2004 0.1734 0.1760 0.1731 0.1749 233,341,248 +0.00(+1.01%)
Feb 25, 2004 0.1687 0.1738 0.1686 0.1732 324,948,224 +0.00(+2.01%)
Feb 24, 2004 0.1681 0.1726 0.1670 0.1698 304,669,440 +0.00(+0.77%)
Feb 23, 2004 0.1704 0.1705 0.1662 0.1685 228,388,464 -0.00(-0.94%)
Feb 20, 2004 0.1708 0.1709 0.1686 0.1701 326,489,408 -0.00(-0.31%)
Feb 19, 2004 0.1770 0.1795 0.1701 0.1706 380,739,648 -0.01(-3.40%)
Feb 18, 2004 0.1760 0.1779 0.1750 0.1766 166,570,704 +0.00(+0.43%)
Feb 17, 2004 0.1754 0.1783 0.1754 0.1758 201,055,872 +0.00(+0.70%)
Feb 13, 2004 0.1811 0.1830 0.1733 0.1746 371,617,792 -0.01(-3.08%)
Feb 12, 2004 0.1797 0.1821 0.1792 0.1802 216,401,632 -0.00(-0.29%)
Feb 11, 2004 0.1753 0.1812 0.1750 0.1807 410,015,136 +0.01(+3.57%)
Feb 10, 2004 0.1717 0.1755 0.1704 0.1745 300,559,648 +0.00(+1.38%)
Feb 09, 2004 0.1717 0.1735 0.1708 0.1721 221,407,120 -0.00(-0.19%)
Feb 06, 2004 0.1704 0.1738 0.1701 0.1724 227,446,640 +0.00(+1.29%)
Feb 05, 2004 0.1656 0.1739 0.1656 0.1702 414,981,120 +0.00(+2.89%)
Feb 04, 2004 0.1670 0.1677 0.1647 0.1654 359,387,296 -0.00(-2.11%)
Feb 03, 2004 0.1693 0.1701 0.1670 0.1690 214,735,344 -0.00(-0.27%)
Feb 02, 2004 0.1705 0.1732 0.1676 0.1694 339,628,800 -0.00(-1.06%)
Jan 30, 2004 0.1726 0.1736 0.1702 0.1713 217,923,040 -0.00(-0.53%)
Jan 29, 2004 0.1718 0.1731 0.1685 0.1722 250,155,728 +0.00(+0.71%)
Jan 28, 2004 0.1734 0.1775 0.1701 0.1710 323,901,024 -0.00(-2.38%)
Jan 27, 2004 0.1748 0.1765 0.1731 0.1751 361,336,800 +0.00(+0.26%)
Jan 26, 2004 0.1705 0.1751 0.1703 0.1747 319,099,712 +0.00(+1.99%)
Jan 23, 2004 0.1689 0.1726 0.1689 0.1713 267,213,904 +0.00(+1.71%)
Jan 22, 2004 0.1713 0.1733 0.1684 0.1684 241,099,760 -0.00(-1.90%)
Jan 21, 2004 0.1723 0.1744 0.1703 0.1716 267,062,416 -0.00(-0.53%)
Jan 20, 2004 0.1721 0.1731 0.1689 0.1726 371,637,568 +0.00(+0.04%)
Jan 16, 2004 0.1746 0.1749 0.1716 0.1725 438,546,400 -0.00(-0.57%)
Jan 15, 2004 0.1739 0.1776 0.1708 0.1735 1,197,746,432 -0.01(-5.58%)
Jan 14, 2004 0.1852 0.1863 0.1805 0.1837 734,605,184 +0.00(+0.33%)
Jan 13, 2004 0.1875 0.1886 0.1811 0.1831 798,696,000 +0.00(+1.64%)
Jan 12, 2004 0.1758 0.1822 0.1754 0.1802 573,743,808 +0.01(+3.17%)
Jan 09, 2004 0.1764 0.1832 0.1730 0.1746 502,677,824 -0.00(-1.54%)
Jan 08, 2004 0.1734 0.1802 0.1720 0.1773 540,423,552 +0.01(+3.41%)
Jan 07, 2004 0.1678 0.1733 0.1665 0.1715 690,213,248 +0.00(+2.26%)
Jan 06, 2004 0.1689 0.1702 0.1648 0.1677 599,413,504 -0.00(-0.36%)
Jan 05, 2004 0.1626 0.1700 0.1626 0.1683 464,996,448 +0.01(+4.18%)
Jan 02, 2004 0.1636 0.1651 0.1608 0.1616 170,140,416 -0.00(-0.42%)
Dec 31, 2003 0.1621 0.1634 0.1608 0.1622 205,185,392 +0.00(+0.42%)
Dec 30, 2003 0.1608 0.1632 0.1606 0.1616 240,945,056 +0.00(+0.61%)
Dec 29, 2003 0.1587 0.1606 0.1584 0.1606 274,567,488 +0.00(+1.78%)
Dec 26, 2003 0.1545 0.1587 0.1544 0.1578 121,950,360 +0.00(+1.81%)
Dec 24, 2003 0.1497 0.1563 0.1492 0.1549 208,724,016 +0.00(+3.03%)
Dec 23, 2003 0.1512 0.1515 0.1488 0.1504 362,844,288 -0.00(-0.20%)
Dec 22, 2003 0.1492 0.1510 0.1461 0.1507 443,577,120 +0.00(+0.76%)
Dec 19, 2003 0.1533 0.1550 0.1489 0.1496 533,543,488 -0.00(-1.70%)
Dec 18, 2003 0.1511 0.1532 0.1511 0.1521 389,184,096 +0.00(+0.81%)
Dec 17, 2003 0.1524 0.1528 0.1502 0.1509 322,532,672 -0.00(-1.19%)
Dec 16, 2003 0.1533 0.1556 0.1519 0.1527 439,640,256 -0.00(-0.25%)
Dec 15, 2003 0.1631 0.1631 0.1524 0.1531 456,679,360 -0.01(-3.45%)
Dec 12, 2003 0.1619 0.1619 0.1571 0.1586 226,159,168 -0.00(-1.51%)
Dec 11, 2003 0.1537 0.1620 0.1534 0.1610 214,287,472 +0.01(+4.07%)
Dec 10, 2003 0.1552 0.1565 0.1515 0.1547 319,076,992 -0.00(-0.34%)
Dec 09, 2003 0.1607 0.1613 0.1549 0.1552 158,941,488 -0.00(-2.85%)
Dec 08, 2003 0.1578 0.1600 0.1549 0.1598 173,718,944 +0.00(+0.96%)
Dec 05, 2003 0.1606 0.1603 0.1574 0.1583 179,390,080 -0.00(-1.42%)
Dec 04, 2003 0.1590 0.1607 0.1577 0.1606 209,217,968 +0.00(+0.57%)
Dec 03, 2003 0.1635 0.1658 0.1591 0.1597 224,549,968 -0.00(-2.37%)
Dec 02, 2003 0.1640 0.1663 0.1625 0.1635 247,335,136 -0.00(-0.78%)
Dec 01, 2003 0.1597 0.1659 0.1594 0.1648 425,163,648 +0.01(+3.83%)
Nov 28, 2003 0.1578 0.1600 0.1558 0.1587 89,494,328 +0.00(+0.92%)
Nov 26, 2003 0.1586 0.1606 0.1537 0.1573 288,295,680 +0.00(+0.19%)
Nov 25, 2003 0.1612 0.1613 0.1565 0.1570 315,962,720 -0.00(-2.22%)
Nov 24, 2003 0.1556 0.1615 0.1552 0.1606 449,469,952 +0.01(+4.29%)
Nov 21, 2003 0.1547 0.1562 0.1507 0.1540 281,770,592 -0.00(-0.47%)
Nov 20, 2003 0.1526 0.1600 0.1526 0.1547 281,779,744 -0.00(-0.22%)
Nov 19, 2003 0.1561 0.1568 0.1538 0.1550 405,265,856 +0.00(+0.05%)
Nov 18, 2003 0.1610 0.1620 0.1545 0.1549 313,484,736 -0.01(-3.41%)
Nov 17, 2003 0.1621 0.1622 0.1590 0.1604 266,180,080 -0.00(-1.54%)
Nov 14, 2003 0.1707 0.1716 0.1616 0.1629 278,789,280 -0.01(-4.28%)
Nov 13, 2003 0.1675 0.1713 0.1664 0.1702 250,237,072 +0.00(+0.40%)
Nov 12, 2003 0.1631 0.1725 0.1631 0.1695 352,513,312 +0.01(+3.67%)
Nov 11, 2003 0.1663 0.1672 0.1631 0.1635 252,936,880 -0.00(-1.64%)
Nov 10, 2003 0.1704 0.1720 0.1658 0.1663 275,264,384 -0.00(-2.67%)
Nov 07, 2003 0.1761 0.1764 0.1704 0.1708 247,151,264 -0.00(-2.68%)
Nov 06, 2003 0.1739 0.1757 0.1720 0.1755 466,747,328 +0.00(+0.39%)
Nov 05, 2003 0.1732 0.1756 0.1706 0.1748 379,178,528 +0.00(+0.52%)
Nov 04, 2003 0.1751 0.1754 0.1715 0.1739 290,693,248 -0.00(-0.95%)
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