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
)
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:
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 (%)
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
Your e-mail:
Friends e-mail:
Submit