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
)
138.93
+2.21 (+1.62%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 1, 2022
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
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2008
6.078
6.143
5.951
5.980
494,410,240
-0.09(-1.56%)
Jun 27, 2008
5.947
6.092
5.862
6.075
3,000,779,776
+0.07(+1.09%)
Jun 26, 2008
6.217
6.244
6.000
6.009
1,792,302,080
-0.33(-5.15%)
Jun 25, 2008
6.236
6.387
6.210
6.335
216,188,416
+0.15(+2.39%)
Jun 24, 2008
6.156
6.278
6.130
6.188
58,662,912
+0.00(+0.05%)
Jun 23, 2008
6.241
6.281
6.127
6.184
225,498,112
-0.08(-1.20%)
Jun 20, 2008
6.405
6.464
6.250
6.260
1,923,602,944
-0.20(-3.11%)
Jun 19, 2008
6.377
6.512
6.314
6.461
1,248,676,864
+0.08(+1.20%)
Jun 18, 2008
6.469
6.507
6.334
6.384
1,385,308,672
-0.10(-1.48%)
Jun 17, 2008
6.361
6.500
6.336
6.480
2,002,630,144
+0.16(+2.60%)
Jun 16, 2008
6.118
6.354
6.038
6.316
3,067,145,216
+0.16(+2.59%)
Jun 13, 2008
6.130
6.220
5.904
6.156
831,765,504
-0.03(-0.51%)
Jun 12, 2008
6.482
6.521
6.114
6.188
568,399,872
-0.27(-4.18%)
Jun 11, 2008
6.584
6.643
6.414
6.457
2,435,888,128
-0.17(-2.60%)
Jun 10, 2008
6.447
6.671
6.394
6.630
3,691,620,864
+0.14(+2.22%)
Jun 09, 2008
6.600
6.605
6.277
6.486
333,847,552
-0.14(-2.17%)
Jun 06, 2008
6.714
6.784
6.627
6.630
2,469,991,936
-0.14(-2.00%)
Jun 05, 2008
6.655
6.780
6.632
6.765
993,152,000
+0.15(+2.29%)
Jun 04, 2008
6.572
6.682
6.544
6.614
793,917,952
-0.01(-0.10%)
Jun 03, 2008
6.674
6.721
6.512
6.620
958,674,944
-0.03(-0.39%)
Jun 02, 2008
6.736
6.773
6.590
6.646
463,912,448
-0.09(-1.40%)
May 30, 2008
6.695
6.769
6.692
6.741
4,271,290,624
+0.07(+1.10%)
May 29, 2008
6.670
6.721
6.625
6.668
235,337,728
-0.01(-0.17%)
May 28, 2008
6.693
6.713
6.561
6.679
912,889,344
+0.02(+0.31%)
May 27, 2008
6.527
6.658
6.494
6.658
1,234,369,024
+0.19(+2.90%)
May 23, 2008
6.456
6.500
6.350
6.470
2,053,452,800
+0.15(+2.33%)
May 22, 2008
6.402
6.476
6.143
6.323
4,152,181,760
-0.04(-0.64%)
May 21, 2008
6.631
6.713
6.295
6.364
3,808,632,832
-0.28(-4.15%)
May 20, 2008
6.494
6.649
6.433
6.639
2,493,982,208
+0.08(+1.25%)
May 19, 2008
6.709
6.739
6.475
6.557
2,325,775,360
-0.14(-2.14%)
May 16, 2008
6.790
6.796
6.679
6.701
1,065,417,216
-0.08(-1.11%)
May 15, 2008
6.672
6.782
6.579
6.776
1,817,488,384
+0.12(+1.86%)
May 14, 2008
6.830
6.866
6.628
6.652
2,122,797,568
-0.13(-1.95%)
May 13, 2008
6.736
6.838
6.709
6.784
1,467,687,424
+0.06(+0.96%)
May 12, 2008
6.615
6.745
6.530
6.720
1,434,974,720
+0.17(+2.57%)
May 09, 2008
6.541
6.580
6.478
6.552
416,539,136
-0.06(-0.87%)
May 08, 2008
6.563
6.661
6.538
6.609
1,998,631,424
+0.09(+1.35%)
May 07, 2008
6.645
6.721
6.448
6.521
3,804,967,424
-0.15(-2.18%)
May 06, 2008
6.595
6.683
6.506
6.666
2,137,125,376
+0.07(+1.04%)
May 05, 2008
6.497
6.618
6.466
6.598
1,686,932,480
+0.14(+2.09%)
May 02, 2008
6.435
6.497
6.377
6.462
2,747,606,528
+0.03(+0.52%)
May 01, 2008
6.249
6.429
6.245
6.429
2,030,070,272
+0.22(+3.48%)
Apr 30, 2008
6.293
6.429
6.176
6.213
3,681,702,912
-0.04(-0.63%)
Apr 29, 2008
6.111
6.274
6.080
6.252
2,169,367,552
+0.10(+1.63%)
Apr 28, 2008
6.062
6.205
6.040
6.151
1,215,533,056
+0.09(+1.48%)
Apr 25, 2008
6.096
6.111
5.944
6.062
2,652,350,464
+0.03(+0.47%)
Apr 24, 2008
5.905
6.071
5.685
6.034
3,282,530,304
+0.22(+3.71%)
Apr 23, 2008
5.859
5.887
5.753
5.817
1,939,400,704
+0.10(+1.68%)
Apr 22, 2008
5.979
6.000
5.646
5.721
1,487,071,232
-0.28(-4.73%)
Apr 21, 2008
5.793
6.018
5.777
6.006
2,979,101,696
+0.25(+4.42%)
Apr 18, 2008
5.683
5.795
5.656
5.751
2,892,391,424
+0.23(+4.24%)
Apr 17, 2008
5.506
5.571
5.477
5.518
634,903,040
+0.03(+0.51%)
Apr 16, 2008
5.419
5.504
5.379
5.489
1,275,450,368
+0.19(+3.59%)
Apr 15, 2008
5.336
5.347
5.204
5.299
591,292,928
+0.02(+0.41%)
Apr 14, 2008
5.242
5.330
5.162
5.278
1,620,645,888
+0.02(+0.44%)
Apr 11, 2008
5.454
5.475
5.229
5.255
4,175,564,800
-0.26(-4.79%)
Apr 10, 2008
5.397
5.551
5.379
5.520
2,395,374,592
+0.11(+2.05%)
Apr 09, 2008
5.475
5.496
5.374
5.409
1,818,821,120
-0.05(-0.92%)
Apr 08, 2008
5.484
5.588
5.440
5.459
2,805,093,376
-0.11(-1.96%)
Apr 07, 2008
5.576
5.703
5.540
5.567
3,813,317,120
+0.10(+1.84%)
Apr 04, 2008
5.435
5.525
5.384
5.467
1,685,953,024
+0.05(+0.97%)
Apr 03, 2008
5.252
5.487
5.250
5.415
3,066,008,576
+0.15(+2.79%)
Apr 02, 2008
5.314
5.400
5.209
5.268
3,019,810,816
-0.07(-1.36%)
Apr 01, 2008
5.225
5.345
5.129
5.340
2,933,002,752
+0.22(+4.20%)
Mar 31, 2008
5.117
5.204
5.090
5.125
1,081,488,896
+0.02(+0.34%)
Mar 28, 2008
5.064
5.166
5.057
5.107
707,305,472
+0.10(+1.97%)
Mar 27, 2008
5.177
5.190
5.000
5.009
2,703,839,744
-0.17(-3.32%)
Mar 26, 2008
5.031
5.205
5.023
5.181
3,979,622,912
+0.15(+2.89%)
Mar 25, 2008
4.999
5.111
4.905
5.035
3,071,770,624
+0.05(+1.04%)
Mar 24, 2008
4.786
5.030
4.773
4.983
3,173,474,816
+0.22(+4.70%)
Mar 20, 2008
4.683
4.760
4.614
4.760
2,066,545,664
+0.13(+2.78%)
Mar 19, 2008
4.754
4.796
4.631
4.631
2,778,790,400
-0.11(-2.37%)
Mar 18, 2008
4.614
4.750
4.595
4.744
4,140,872,192
+0.22(+4.81%)
Mar 17, 2008
4.377
4.593
4.377
4.526
3,213,223,936
+0.00(+0.09%)
Mar 14, 2008
4.639
4.654
4.436
4.522
3,801,517,568
-0.05(-1.04%)
Mar 13, 2008
4.432
4.625
4.393
4.569
244,784,128
+0.07(+1.52%)
Mar 12, 2008
4.537
4.596
4.470
4.501
3,122,436,608
-0.05(-1.04%)
Mar 11, 2008
4.432
4.553
4.357
4.548
3,852,634,624
+0.27(+6.40%)
Mar 10, 2008
4.356
4.409
4.263
4.275
2,702,154,240
-0.09(-2.09%)
Mar 07, 2008
4.300
4.392
4.252
4.366
23,305,216
+0.05(+1.09%)
Mar 06, 2008
4.450
4.554
4.315
4.319
1,725,957,120
-0.13(-2.86%)
Mar 05, 2008
4.414
4.469
4.366
4.446
4,257,884,672
-0.00(-0.10%)
Mar 04, 2008
4.357
4.460
4.300
4.451
3,907,749,888
+0.10(+2.37%)
Mar 03, 2008
4.444
4.499
4.214
4.348
2,561,367,040
-0.12(-2.63%)
Feb 29, 2008
4.617
4.650
4.457
4.465
198,430,720
-0.17(-3.76%)
Feb 28, 2008
4.543
4.721
4.492
4.640
2,737,845,248
+0.25(+5.65%)
Feb 27, 2008
4.223
4.395
4.218
4.391
1,736,031,232
+0.14(+3.20%)
Feb 26, 2008
4.201
4.325
4.123
4.255
1,944,281,088
-0.02(-0.49%)
Feb 25, 2008
4.235
4.292
4.166
4.276
207,485,952
+0.01(+0.23%)
Feb 22, 2008
4.374
4.375
4.138
4.266
2,119,211,008
-0.07(-1.71%)
Feb 21, 2008
4.502
4.517
4.316
4.341
2,271,836,160
-0.08(-1.84%)
Feb 20, 2008
4.364
4.450
4.346
4.422
2,477,107,200
+0.06(+1.34%)
Feb 19, 2008
4.500
4.527
4.337
4.364
2,740,354,560
-0.09(-1.97%)
Feb 15, 2008
4.510
4.539
4.431
4.451
900,814,976
-0.10(-2.22%)
Feb 14, 2008
4.621
4.671
4.536
4.552
953,825,536
-0.07(-1.50%)
Feb 13, 2008
4.524
4.635
4.487
4.621
967,317,760
+0.16(+3.64%)
Feb 12, 2008
4.668
4.679
4.415
4.459
1,225,034,624
-0.16(-3.55%)
Feb 11, 2008
4.572
4.642
4.543
4.623
1,200,845,184
+0.14(+3.16%)
Feb 08, 2008
4.360
4.489
4.343
4.481
1,355,542,272
+0.15(+3.50%)
Feb 07, 2008
4.285
4.456
4.188
4.330
2,083,214,720
-0.03(-0.62%)
Feb 06, 2008
4.673
4.711
4.349
4.357
1,570,585,088
-0.26(-5.69%)
Feb 05, 2008
4.658
4.786
4.604
4.620
1,140,244,352
-0.08(-1.74%)
Feb 04, 2008
4.793
4.854
4.694
4.702
898,706,880
-0.08(-1.57%)
Feb 01, 2008
4.866
4.878
4.721
4.777
1,010,297,728
-0.06(-1.19%)
Jan 31, 2008
4.623
4.880
4.621
4.834
1,344,297,856
+0.11(+2.41%)
Jan 30, 2008
4.692
4.838
4.643
4.721
1,242,123,904
+0.02(+0.49%)
Jan 29, 2008
4.684
4.742
4.609
4.698
1,099,597,440
+0.05(+1.18%)
Jan 28, 2008
4.577
4.757
4.516
4.643
1,473,741,568
+0.00(+0.00%)
Jan 25, 2008
4.964
4.968
4.629
4.643
1,553,863,680
-0.20(-4.12%)
Jan 24, 2008
5.000
5.025
4.715
4.843
2,004,351,744
-0.12(-2.50%)
Jan 23, 2008
4.864
5.000
4.505
4.967
3,371,473,408
-0.59(-10.65%)
Jan 22, 2008
5.288
5.714
5.214
5.559
2,421,455,360
-0.20(-3.54%)
Jan 21, 2008
5.890
5.920
5.700
5.763
1,724,342,144
+0.00(+0.00%)
Jan 18, 2008
5.890
5.920
5.700
5.763
1,723,066,368
+0.02(+0.29%)
Jan 17, 2008
5.768
5.906
5.658
5.746
1,758,179,072
+0.04(+0.78%)
Jan 16, 2008
5.904
6.036
5.596
5.701
2,214,591,232
-0.34(-5.56%)
Jan 15, 2008
6.347
6.401
5.881
6.037
2,344,727,040
-0.35(-5.45%)
Jan 14, 2008
6.340
6.408
6.256
6.385
1,099,136,768
+0.22(+3.53%)
Jan 11, 2008
6.286
6.352
6.071
6.168
1,231,012,352
-0.19(-2.99%)
Jan 10, 2008
6.342
6.464
6.265
6.358
1,481,639,424
-0.05(-0.77%)
Jan 09, 2008
6.118
6.411
6.011
6.407
1,814,281,472
+0.29(+4.76%)
Jan 08, 2008
6.434
6.516
6.100
6.116
1,521,854,336
-0.23(-3.60%)
Jan 07, 2008
6.473
6.557
6.080
6.344
2,071,330,560
-0.09(-1.34%)
Jan 04, 2008
6.838
6.893
6.389
6.430
1,454,897,792
-0.53(-7.63%)
Jan 03, 2008
6.979
7.050
6.882
6.962
841,478,080
+0.00(+0.05%)
Jan 02, 2008
7.117
7.152
6.877
6.959
1,078,749,952
-0.12(-1.64%)
Jan 01, 2008
7.125
7.161
7.062
7.074
539,331,520
+0.00(+0.00%)
Dec 31, 2007
7.125
7.161
7.062
7.074
537,450,688
-0.06(-0.88%)
Dec 28, 2007
7.164
7.199
7.031
7.137
693,451,136
+0.05(+0.63%)
Dec 27, 2007
7.105
7.249
7.064
7.092
794,864,064
-0.01(-0.19%)
Dec 26, 2007
7.107
7.177
7.029
7.105
703,155,712
+0.01(+0.08%)
Dec 24, 2007
6.965
7.119
6.957
7.100
480,267,456
+0.17(+2.52%)
Dec 21, 2007
6.790
6.925
6.782
6.925
994,176,384
+0.24(+3.58%)
Dec 20, 2007
6.622
6.708
6.548
6.686
772,296,768
+0.15(+2.23%)
Dec 19, 2007
6.535
6.594
6.461
6.540
826,069,184
+0.00(+0.08%)
Dec 18, 2007
6.661
6.690
6.379
6.535
1,222,052,480
-0.05(-0.77%)
Dec 17, 2007
6.811
6.880
6.535
6.586
1,023,662,016
-0.21(-3.15%)
Dec 14, 2007
6.799
7.143
6.769
6.800
674,284,224
-0.05(-0.75%)
Dec 13, 2007
6.793
6.861
6.708
6.851
864,737,472
+0.03(+0.51%)
Dec 12, 2007
6.909
6.946
6.634
6.816
1,223,600,384
+0.08(+1.23%)
Dec 11, 2007
6.955
7.030
6.692
6.734
1,109,044,480
-0.20(-2.92%)
Dec 10, 2007
6.914
6.988
6.882
6.936
721,787,968
-0.00(-0.05%)
Dec 07, 2007
6.805
6.964
6.716
6.939
1,065,615,104
+0.16(+2.29%)
Dec 06, 2007
6.650
6.789
6.647
6.784
899,853,120
+0.16(+2.40%)
Dec 05, 2007
6.532
6.643
6.515
6.625
891,491,520
+0.20(+3.16%)
Dec 04, 2007
6.327
6.461
6.321
6.422
773,478,208
+0.03(+0.53%)
Dec 03, 2007
6.495
6.576
6.346
6.388
960,693,504
-0.12(-1.84%)
Nov 30, 2007
6.691
6.704
6.418
6.508
1,187,277,056
-0.07(-1.12%)
Nov 29, 2007
6.408
6.613
6.398
6.582
1,047,583,104
+0.15(+2.26%)
Nov 28, 2007
6.315
6.450
6.263
6.436
1,149,948,800
+0.19(+3.09%)
Nov 27, 2007
6.258
6.278
6.072
6.243
1,316,041,856
+0.08(+1.31%)
Nov 26, 2007
6.200
6.331
6.155
6.162
1,305,055,360
+0.04(+0.58%)
Nov 23, 2007
6.143
6.145
6.062
6.126
465,755,968
+0.11(+1.83%)
Nov 21, 2007
5.923
6.155
5.881
6.016
1,217,913,984
-0.01(-0.23%)
Nov 20, 2007
5.917
6.135
5.840
6.030
1,542,406,144
+0.17(+2.99%)
Nov 19, 2007
5.932
6.007
5.789
5.855
1,153,547,008
-0.09(-1.47%)
Nov 16, 2007
5.904
5.965
5.690
5.942
1,383,044,736
+0.07(+1.27%)
Nov 15, 2007
5.942
6.057
5.725
5.868
1,486,686,976
-0.06(-1.09%)
Nov 14, 2007
6.327
6.342
5.848
5.933
1,448,209,664
-0.14(-2.27%)
Nov 13, 2007
5.745
6.106
5.719
6.070
1,737,407,360
+0.58(+10.54%)
Nov 12, 2007
5.903
5.989
5.380
5.491
1,766,605,056
-0.41(-7.02%)
Nov 09, 2007
6.112
6.254
5.900
5.906
1,525,058,432
-0.36(-5.75%)
Nov 08, 2007
6.667
6.675
5.992
6.267
1,888,919,552
-0.39(-5.82%)
Nov 07, 2007
6.808
6.881
6.647
6.654
993,299,072
-0.20(-2.86%)
Nov 06, 2007
6.680
6.857
6.617
6.850
954,074,880
+0.20(+3.01%)
Nov 05, 2007
6.617
6.749
6.580
6.649
803,837,696
-0.06(-0.90%)
Nov 02, 2007
6.758
6.766
6.553
6.710
1,001,623,360
+0.02(+0.23%)
Nov 01, 2007
6.736
6.789
6.429
6.694
804,454,080
-0.09(-1.32%)
Oct 31, 2007
6.701
6.790
6.605
6.784
832,209,216
+0.11(+1.58%)
Oct 30, 2007
6.649
6.763
6.598
6.679
938,600,512
+0.07(+1.03%)
Oct 29, 2007
6.623
6.664
6.596
6.610
540,262,016
+0.01(+0.21%)
Oct 26, 2007
6.617
6.620
6.531
6.596
706,295,744
+0.07(+1.05%)
Oct 25, 2007
6.603
6.639
6.488
6.528
972,338,944
-0.11(-1.69%)
Oct 24, 2007
6.636
6.686
6.401
6.640
1,287,075,456
-0.01(-0.12%)
Oct 23, 2007
6.734
6.736
6.527
6.649
1,793,142,784
+0.42(+6.77%)
Oct 22, 2007
6.084
6.246
6.070
6.227
1,649,496,704
+0.14(+2.31%)
Oct 19, 2007
6.223
6.237
6.071
6.086
1,290,305,024
-0.11(-1.78%)
Oct 18, 2007
6.125
6.221
6.109
6.196
823,264,768
+0.03(+0.43%)
Oct 17, 2007
6.168
6.180
6.042
6.170
1,126,864,256
+0.11(+1.87%)
Oct 16, 2007
5.912
6.078
5.898
6.056
1,066,317,568
+0.09(+1.56%)
Oct 15, 2007
5.999
6.056
5.839
5.964
1,077,423,744
-0.01(-0.16%)
Oct 12, 2007
5.822
5.974
5.779
5.973
987,044,096
+0.18(+3.10%)
Oct 11, 2007
6.053
6.139
5.472
5.794
1,640,823,040
-0.16(-2.73%)
Oct 10, 2007
5.984
5.996
5.914
5.957
666,222,016
-0.04(-0.64%)
Oct 09, 2007
6.079
6.111
5.953
5.995
1,104,516,864
-0.00(-0.03%)
Oct 08, 2007
5.839
5.997
5.820
5.997
834,718,144
+0.23(+4.00%)
Oct 05, 2007
5.656
5.771
5.632
5.766
941,285,248
+0.19(+3.33%)
Oct 04, 2007
5.643
5.646
5.482
5.580
656,066,176
-0.06(-1.06%)
Oct 03, 2007
5.635
5.685
5.607
5.640
691,618,560
-0.02(-0.33%)
Oct 02, 2007
5.591
5.664
5.567
5.659
791,214,208
+0.08(+1.35%)
Oct 01, 2007
5.522
5.622
5.462
5.584
836,065,856
+0.10(+1.87%)
Sep 28, 2007
5.480
5.521
5.455
5.481
613,716,160
-0.04(-0.67%)
Sep 27, 2007
5.492
5.519
5.440
5.518
655,983,424
+0.06(+1.13%)
Sep 26, 2007
5.517
5.536
5.402
5.456
974,322,368
-0.01(-0.27%)
Sep 25, 2007
5.244
5.472
5.244
5.471
1,189,851,392
+0.18(+3.30%)
Sep 24, 2007
5.240
5.352
5.237
5.296
1,050,085,952
+0.15(+2.87%)
Sep 21, 2007
5.041
5.166
5.011
5.148
1,138,407,168
+0.14(+2.74%)
Sep 20, 2007
5.005
5.064
4.976
5.011
691,059,648
-0.02(-0.33%)
Sep 19, 2007
5.108
5.113
4.979
5.027
1,025,932,480
-0.01(-0.11%)
Sep 18, 2007
4.966
5.102
4.923
5.033
1,062,831,360
+0.09(+1.81%)
Sep 17, 2007
4.964
5.021
4.914
4.943
792,553,536
-0.01(-0.29%)
Sep 14, 2007
4.878
4.964
4.864
4.957
606,480,320
+0.06(+1.17%)
Sep 13, 2007
4.958
4.964
4.880
4.900
655,417,280
+0.01(+0.26%)
Sep 12, 2007
4.857
4.979
4.848
4.888
1,022,769,856
+0.05(+1.00%)
Sep 11, 2007
4.925
4.939
4.777
4.839
970,702,592
-0.04(-0.89%)
Sep 10, 2007
4.893
4.930
4.784
4.883
1,486,262,272
+0.18(+3.75%)
Sep 07, 2007
4.715
4.725
4.643
4.706
1,429,493,248
-0.12(-2.40%)
Sep 06, 2007
4.841
4.913
4.740
4.822
1,899,888,896
-0.06(-1.28%)
Sep 05, 2007
5.178
5.209
4.861
4.884
2,323,816,704
-0.26(-5.13%)
Sep 04, 2007
4.998
5.205
4.994
5.149
1,312,605,184
+0.20(+4.10%)
Aug 31, 2007
4.982
4.987
4.907
4.946
875,373,504
+0.08(+1.64%)
Aug 30, 2007
4.738
4.938
4.725
4.866
1,434,794,112
+0.08(+1.62%)
Aug 29, 2007
4.639
4.792
4.626
4.789
1,165,901,056
+0.26(+5.72%)
Aug 28, 2007
4.678
4.729
4.522
4.529
1,177,430,528
-0.19(-4.11%)
Aug 27, 2007
4.764
4.809
4.718
4.723
706,799,616
-0.11(-2.25%)
Aug 24, 2007
4.662
4.835
4.636
4.832
910,564,096
+0.15(+3.23%)
Aug 23, 2007
4.753
4.762
4.634
4.681
866,015,424
-0.05(-1.09%)
Aug 22, 2007
4.686
4.741
4.655
4.732
1,057,764,672
+0.18(+3.87%)
Aug 21, 2007
4.365
4.606
4.321
4.556
1,301,019,264
+0.19(+4.38%)
Aug 20, 2007
4.427
4.446
4.304
4.365
803,194,368
+0.01(+0.13%)
Aug 17, 2007
4.357
4.411
4.279
4.359
1,194,358,144
+0.18(+4.28%)
Aug 16, 2007
4.179
4.232
3.986
4.180
1,865,686,912
-0.10(-2.38%)
Aug 15, 2007
4.384
4.459
4.273
4.282
991,583,680
-0.15(-3.33%)
Aug 14, 2007
4.582
4.582
4.418
4.430
738,816,832
-0.13(-2.94%)
Aug 13, 2007
4.583
4.620
4.518
4.564
752,816,384
+0.10(+2.23%)
Aug 10, 2007
4.397
4.562
4.296
4.464
1,409,539,840
-0.05(-1.10%)
Aug 09, 2007
4.683
4.750
4.468
4.514
1,125,067,776
-0.27(-5.69%)
Aug 08, 2007
4.884
4.888
4.714
4.786
807,961,920
-0.04(-0.76%)
Aug 07, 2007
4.819
4.901
4.737
4.822
950,634,432
-0.01(-0.16%)
Aug 06, 2007
4.746
4.831
4.582
4.830
924,779,456
+0.12(+2.58%)
Aug 03, 2007
4.773
4.855
4.696
4.709
678,398,208
-0.17(-3.40%)
Aug 02, 2007
4.880
4.891
4.791
4.875
852,480,960
+0.05(+1.10%)
Aug 01, 2007
4.773
4.835
4.563
4.821
1,750,051,328
+0.12(+2.46%)
Jul 31, 2007
5.106
5.124
4.697
4.706
1,761,243,776
-0.35(-6.84%)
Jul 30, 2007
5.155
5.195
4.985
5.051
1,108,055,040
-0.09(-1.68%)
Jul 27, 2007
5.221
5.319
5.135
5.138
1,159,745,152
-0.08(-1.47%)
Jul 26, 2007
5.211
5.304
4.891
5.214
2,187,112,960
+0.31(+6.37%)
Jul 25, 2007
4.905
4.941
4.821
4.902
1,596,191,360
+0.08(+1.76%)
Jul 24, 2007
4.960
5.036
4.791
4.817
1,795,305,728
-0.31(-6.13%)
Jul 23, 2007
5.118
5.186
5.033
5.132
1,034,838,272
-0.00(-0.03%)
Jul 20, 2007
5.060
5.149
5.000
5.134
1,164,461,568
+0.13(+2.68%)
Jul 19, 2007
5.011
5.029
4.987
5.000
732,461,696
+0.07(+1.36%)
Jul 18, 2007
4.935
4.944
4.859
4.933
756,973,376
-0.03(-0.57%)
Jul 17, 2007
4.939
4.986
4.911
4.961
709,382,016
+0.03(+0.59%)
Jul 16, 2007
4.942
4.999
4.911
4.932
935,809,088
+0.01(+0.27%)
Jul 13, 2007
4.822
4.923
4.804
4.919
907,231,232
+0.13(+2.73%)
Jul 12, 2007
4.780
4.794
4.728
4.788
704,270,400
+0.06(+1.27%)
Jul 11, 2007
4.717
4.775
4.690
4.728
820,785,664
+0.00(+0.03%)
Jul 10, 2007
4.603
4.804
4.600
4.727
1,254,229,760
+0.07(+1.55%)
Jul 09, 2007
4.728
4.746
4.614
4.655
994,909,312
-0.07(-1.49%)
Jul 06, 2007
4.755
4.762
4.657
4.725
874,302,848
-0.02(-0.34%)
Jul 05, 2007
4.600
4.749
4.596
4.741
1,451,570,944
+0.20(+4.39%)
Jul 03, 2007
4.357
4.550
4.339
4.542
1,162,481,280
+0.21(+4.87%)
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