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 (%)
Sep 30, 2003
0.3766
0.3789
0.3650
0.3700
142,459,296
-0.01(-2.72%)
Sep 29, 2003
0.3837
0.3870
0.3688
0.3804
181,959,648
+0.01(+2.95%)
Sep 26, 2003
0.3625
0.3875
0.3598
0.3695
173,569,728
+0.00(+1.27%)
Sep 25, 2003
0.3811
0.3816
0.3616
0.3648
284,801,568
-0.02(-4.17%)
Sep 24, 2003
0.4005
0.3991
0.3777
0.3807
150,274,000
-0.02(-4.95%)
Sep 23, 2003
0.3932
0.4011
0.3907
0.4005
65,914,656
+0.01(+1.59%)
Sep 22, 2003
0.3961
0.4018
0.3914
0.3943
89,504,568
-0.01(-2.21%)
Sep 19, 2003
0.4086
0.4116
0.4005
0.4032
101,455,280
-0.01(-1.31%)
Sep 18, 2003
0.3946
0.4105
0.3920
0.4086
126,437,216
+0.01(+3.44%)
Sep 17, 2003
0.3995
0.3996
0.3903
0.3950
144,698,192
-0.00(-1.07%)
Sep 16, 2003
0.3966
0.4053
0.3964
0.3993
134,499,232
+0.00(+0.68%)
Sep 15, 2003
0.4073
0.4089
0.3950
0.3966
113,419,592
-0.02(-3.85%)
Sep 12, 2003
0.4020
0.4132
0.3984
0.4125
90,000,392
+0.01(+2.39%)
Sep 11, 2003
0.3973
0.4070
0.3946
0.4029
106,968,392
+0.01(+1.71%)
Sep 10, 2003
0.3973
0.4037
0.3948
0.3961
112,445,192
-0.00(-0.85%)
Sep 09, 2003
0.4023
0.4048
0.3950
0.3995
90,185,192
-0.01(-1.63%)
Sep 08, 2003
0.4014
0.4070
0.4012
0.4061
83,644,400
+0.00(+1.07%)
Sep 05, 2003
0.4059
0.4134
0.4002
0.4018
120,055,592
-0.01(-1.45%)
Sep 04, 2003
0.4136
0.4152
0.4066
0.4077
103,994,792
-0.00(-0.52%)
Sep 03, 2003
0.4071
0.4164
0.4064
0.4098
134,456,000
+0.00(+0.44%)
Sep 02, 2003
0.4046
0.4089
0.4000
0.4080
121,998,792
+0.00(+1.06%)
Aug 29, 2003
0.3964
0.4080
0.3937
0.4037
132,591,192
+0.01(+1.89%)
Aug 28, 2003
0.3809
0.3968
0.3809
0.3962
159,919,200
+0.01(+3.31%)
Aug 27, 2003
0.3734
0.3836
0.3689
0.3836
112,851,192
+0.01(+2.04%)
Aug 26, 2003
0.3705
0.3762
0.3634
0.3759
82,479,600
+0.00(+0.91%)
Aug 25, 2003
0.3711
0.3734
0.3659
0.3725
68,966,800
-0.00(-0.10%)
Aug 22, 2003
0.3895
0.3929
0.3685
0.3729
125,131,992
-0.01(-3.69%)
Aug 21, 2003
0.3755
0.3876
0.3741
0.3871
128,197,992
+0.01(+3.19%)
Aug 20, 2003
0.3604
0.3798
0.3596
0.3752
136,665,200
+0.01(+3.40%)
Aug 19, 2003
0.3638
0.3652
0.3571
0.3629
66,872,396
-0.00(-0.10%)
Aug 18, 2003
0.3546
0.3645
0.3521
0.3632
96,793,192
+0.01(+3.20%)
Aug 15, 2003
0.3575
0.3584
0.3511
0.3520
62,932,796
-0.00(-1.30%)
Aug 14, 2003
0.3609
0.3630
0.3561
0.3566
96,499,192
-0.00(-1.04%)
Aug 13, 2003
0.3546
0.3632
0.3496
0.3604
142,049,600
+0.01(+2.44%)
Aug 12, 2003
0.3529
0.3536
0.3475
0.3518
82,219,200
+0.00(+0.20%)
Aug 11, 2003
0.3539
0.3559
0.3484
0.3511
68,614,000
+0.00(+0.10%)
Aug 08, 2003
0.3591
0.3595
0.3500
0.3507
68,924,800
-0.01(-1.46%)
Aug 07, 2003
0.3523
0.3588
0.3468
0.3559
87,483,200
+0.01(+1.53%)
Aug 06, 2003
0.3582
0.3602
0.3482
0.3505
122,732,392
-0.01(-3.68%)
Aug 05, 2003
0.3812
0.3821
0.3589
0.3639
124,720,392
-0.01(-3.91%)
Aug 04, 2003
0.3666
0.3839
0.3621
0.3787
115,057,592
+0.01(+2.32%)
Aug 01, 2003
0.3750
0.3798
0.3686
0.3702
74,345,600
-0.01(-1.66%)
Jul 31, 2003
0.3704
0.3812
0.3673
0.3764
150,752,000
+0.01(+3.94%)
Jul 30, 2003
0.3709
0.3732
0.3602
0.3621
86,797,200
-0.01(-2.12%)
Jul 29, 2003
0.3748
0.3764
0.3664
0.3700
98,646,792
-0.00(-1.29%)
Jul 28, 2003
0.3839
0.3840
0.3725
0.3748
85,181,600
-0.01(-2.55%)
Jul 25, 2003
0.3645
0.3852
0.3643
0.3846
108,390,792
+0.02(+5.02%)
Jul 24, 2003
0.3757
0.3839
0.3639
0.3663
114,617,992
-0.01(-1.35%)
Jul 23, 2003
0.3741
0.3743
0.3654
0.3713
71,517,600
-0.00(-0.05%)
Jul 22, 2003
0.3727
0.3743
0.3661
0.3714
99,212,392
+0.00(+0.92%)
Jul 21, 2003
0.3695
0.3714
0.3625
0.3680
92,632,392
-0.00(-1.19%)
Jul 18, 2003
0.3732
0.3782
0.3643
0.3725
149,419,200
-0.00(-0.20%)
Jul 17, 2003
0.3605
0.3741
0.3595
0.3732
376,034,368
+0.02(+5.18%)
Jul 16, 2003
0.3566
0.3571
0.3461
0.3548
126,915,592
+0.00(+1.33%)
Jul 15, 2003
0.3575
0.3614
0.3470
0.3502
103,440,392
-0.01(-1.46%)
Jul 14, 2003
0.3573
0.3643
0.3548
0.3554
94,203,192
+0.00(+0.25%)
Jul 11, 2003
0.3511
0.3571
0.3488
0.3545
68,429,200
+0.00(+1.38%)
Jul 10, 2003
0.3550
0.3561
0.3459
0.3496
85,705,200
-0.01(-1.56%)
Jul 09, 2003
0.3609
0.3652
0.3551
0.3552
106,945,992
-0.01(-2.50%)
Jul 08, 2003
0.3486
0.3661
0.3480
0.3643
128,382,792
+0.01(+2.67%)
Jul 07, 2003
0.3441
0.3604
0.3416
0.3548
145,166,000
+0.01(+3.87%)
Jul 03, 2003
0.3393
0.3491
0.3389
0.3416
68,885,600
-0.00(-0.73%)
Jul 02, 2003
0.3398
0.3464
0.3396
0.3441
162,201,200
+0.00(+0.94%)
Jul 01, 2003
0.3370
0.3425
0.3305
0.3409
90,509,992
+0.00(+0.16%)
Jun 30, 2003
0.3336
0.3430
0.3320
0.3404
111,521,192
+0.01(+1.76%)
Jun 27, 2003
0.3446
0.3448
0.3300
0.3345
182,792,384
-0.01(-2.90%)
Jun 26, 2003
0.3339
0.3450
0.3339
0.3445
79,853,200
+0.00(+1.05%)
Jun 25, 2003
0.3368
0.3464
0.3341
0.3409
165,144,000
+0.01(+1.65%)
Jun 24, 2003
0.3477
0.3513
0.3343
0.3354
257,809,984
-0.01(-1.47%)
Jun 23, 2003
0.3447
0.3516
0.3348
0.3404
154,526,400
-0.00(-0.73%)
Jun 20, 2003
0.3455
0.3496
0.3375
0.3429
179,771,184
+0.00(+0.31%)
Jun 19, 2003
0.3457
0.3502
0.3352
0.3418
191,060,784
+0.00(+0.10%)
Jun 18, 2003
0.3295
0.3479
0.3269
0.3414
227,494,384
+0.02(+5.11%)
Jun 17, 2003
0.3287
0.3304
0.3212
0.3248
88,748,800
-0.00(-0.44%)
Jun 16, 2003
0.3143
0.3262
0.3116
0.3262
119,461,992
+0.02(+4.88%)
Jun 13, 2003
0.3170
0.3205
0.3059
0.3111
95,622,792
-0.01(-1.97%)
Jun 12, 2003
0.3134
0.3193
0.3116
0.3173
126,299,592
+0.01(+1.83%)
Jun 11, 2003
0.3063
0.3127
0.3002
0.3116
112,562,792
+0.00(+1.57%)
Jun 10, 2003
0.3016
0.3088
0.2991
0.3068
88,334,400
+0.01(+2.32%)
Jun 09, 2003
0.3063
0.3043
0.2970
0.2998
129,958,328
-0.01(-2.10%)
Jun 06, 2003
0.3168
0.3221
0.3061
0.3063
121,469,592
-0.01(-2.78%)
Jun 05, 2003
0.3116
0.3168
0.3095
0.3150
102,827,192
+0.00(+0.23%)
Jun 04, 2003
0.3089
0.3177
0.3061
0.3143
135,601,200
+0.01(+1.68%)
Jun 03, 2003
0.3114
0.3155
0.3039
0.3091
180,429,184
-0.00(-0.80%)
Jun 02, 2003
0.3232
0.3266
0.3084
0.3116
209,294,384
-0.01(-2.79%)
May 30, 2003
0.3236
0.3246
0.3130
0.3205
191,419,184
-0.00(-0.83%)
May 29, 2003
0.3266
0.3304
0.3196
0.3232
166,891,200
-0.00(-0.98%)
May 28, 2003
0.3304
0.3332
0.3241
0.3264
170,483,600
-0.01(-3.18%)
May 27, 2003
0.3207
0.3375
0.3198
0.3371
145,149,200
+0.01(+3.06%)
May 23, 2003
0.3252
0.3296
0.3207
0.3271
103,552,392
+0.00(+0.44%)
May 22, 2003
0.3195
0.3286
0.3168
0.3257
90,033,992
+0.01(+2.18%)
May 21, 2003
0.3177
0.3230
0.3155
0.3187
153,302,800
+0.00(+0.34%)
May 20, 2003
0.3232
0.3243
0.3143
0.3177
208,630,784
-0.01(-1.71%)
May 19, 2003
0.3309
0.3330
0.3225
0.3232
223,375,584
-0.01(-3.72%)
May 16, 2003
0.3320
0.3393
0.3264
0.3357
168,652,400
+0.00(+0.37%)
May 15, 2003
0.3321
0.3366
0.3298
0.3345
143,189,200
+0.00(+0.97%)
May 14, 2003
0.3362
0.3364
0.3291
0.3312
178,284,400
-0.00(-0.64%)
May 13, 2003
0.3291
0.3387
0.3205
0.3334
224,069,984
+0.00(+0.59%)
May 12, 2003
0.3241
0.3346
0.3237
0.3314
210,249,184
+0.00(+1.42%)
May 09, 2003
0.3273
0.3286
0.3193
0.3268
294,481,600
+0.01(+1.67%)
May 08, 2003
0.3161
0.3227
0.3089
0.3214
344,492,384
+0.01(+1.98%)
May 07, 2003
0.3095
0.3257
0.3055
0.3152
528,065,984
+0.00(+0.86%)
May 06, 2003
0.2879
0.3196
0.2877
0.3125
758,522,752
+0.03(+8.76%)
May 05, 2003
0.2637
0.3014
0.2634
0.2873
778,968,384
+0.03(+11.35%)
May 02, 2003
0.2582
0.2605
0.2561
0.2580
161,075,600
+0.00(+0.63%)
May 01, 2003
0.2545
0.2570
0.2500
0.2564
171,847,200
+0.00(+0.98%)
Apr 30, 2003
0.2487
0.2562
0.2473
0.2539
229,613,984
+0.00(+1.14%)
Apr 29, 2003
0.2496
0.2529
0.2425
0.2511
229,787,584
+0.00(+1.44%)
Apr 28, 2003
0.2407
0.2493
0.2398
0.2475
319,340,000
+0.01(+3.82%)
Apr 25, 2003
0.2404
0.2425
0.2362
0.2384
103,020,392
-0.00(-0.67%)
Apr 24, 2003
0.2414
0.2430
0.2321
0.2400
163,357,600
-0.00(-1.03%)
Apr 23, 2003
0.2416
0.2434
0.2387
0.2425
105,333,192
+0.00(+0.52%)
Apr 22, 2003
0.2354
0.2432
0.2338
0.2412
152,129,600
+0.01(+2.82%)
Apr 21, 2003
0.2345
0.2355
0.2318
0.2346
76,557,600
+0.00(+0.15%)
Apr 17, 2003
0.2357
0.2366
0.2271
0.2343
308,761,600
-0.00(-0.91%)
Apr 16, 2003
0.2320
0.2441
0.2307
0.2364
509,697,984
-0.00(-1.12%)
Apr 15, 2003
0.2427
0.2429
0.2375
0.2391
152,474,000
-0.00(-1.40%)
Apr 14, 2003
0.2448
0.2455
0.2411
0.2425
252,109,184
+0.01(+2.88%)
Apr 11, 2003
0.2509
0.2579
0.2309
0.2357
697,239,168
-0.02(-8.14%)
Apr 10, 2003
0.2536
0.2570
0.2536
0.2566
54,644,796
+0.00(+1.27%)
Apr 09, 2003
0.2593
0.2611
0.2525
0.2534
73,368,400
-0.00(-1.80%)
Apr 08, 2003
0.2591
0.2616
0.2564
0.2580
64,467,196
-0.00(-0.28%)
Apr 07, 2003
0.2652
0.2670
0.2573
0.2587
98,442,392
+0.00(+0.56%)
Apr 04, 2003
0.2593
0.2620
0.2570
0.2573
74,841,200
-0.00(-0.35%)
Apr 03, 2003
0.2600
0.2625
0.2562
0.2582
72,856,000
-0.00(-0.96%)
Apr 02, 2003
0.2564
0.2623
0.2548
0.2607
85,685,600
+0.01(+3.11%)
Apr 01, 2003
0.2536
0.2555
0.2512
0.2529
77,187,600
+0.00(+0.14%)
Mar 31, 2003
0.2561
0.2595
0.2507
0.2525
128,093,664
-0.01(-2.95%)
Mar 28, 2003
0.2571
0.2611
0.2566
0.2602
71,912,256
+0.00(+0.55%)
Mar 27, 2003
0.2557
0.2625
0.2557
0.2587
60,555,512
+0.00(+0.56%)
Mar 26, 2003
0.2598
0.2600
0.2554
0.2573
87,190,600
-0.00(-0.96%)
Mar 25, 2003
0.2573
0.2648
0.2566
0.2598
83,833,232
+0.00(+1.25%)
Mar 24, 2003
0.2620
0.2643
0.2562
0.2566
80,762,440
-0.01(-4.20%)
Mar 21, 2003
0.2698
0.2705
0.2646
0.2679
149,171,792
+0.00(+0.60%)
Mar 20, 2003
0.2666
0.2677
0.2607
0.2662
81,841,560
-0.00(-0.27%)
Mar 19, 2003
0.2691
0.2705
0.2641
0.2670
70,930,296
-0.00(-0.33%)
Mar 18, 2003
0.2679
0.2695
0.2646
0.2679
112,223,688
-0.00(-0.07%)
Mar 17, 2003
0.2659
0.2691
0.2627
0.2680
200,418,480
+0.00(+1.56%)
Mar 14, 2003
0.2621
0.2680
0.2614
0.2639
76,941,704
+0.00(+0.41%)
Mar 13, 2003
0.2584
0.2643
0.2530
0.2629
168,268,800
+0.01(+3.52%)
Mar 12, 2003
0.2530
0.2570
0.2511
0.2539
111,663,432
-0.00(-0.07%)
Mar 11, 2003
0.2564
0.2587
0.2521
0.2541
81,043,200
-0.00(-0.97%)
Mar 10, 2003
0.2591
0.2620
0.2554
0.2566
68,180,000
-0.00(-1.10%)
Mar 07, 2003
0.2584
0.2625
0.2555
0.2595
75,532,800
-0.00(-0.21%)
Mar 06, 2003
0.2604
0.2607
0.2571
0.2600
49,243,596
-0.00(-0.41%)
Mar 05, 2003
0.2609
0.2643
0.2593
0.2611
63,666,396
+0.00(+0.41%)
Mar 04, 2003
0.2632
0.2645
0.2579
0.2600
63,386,396
-0.00(-0.61%)
Mar 03, 2003
0.2680
0.2707
0.2598
0.2616
102,295,192
-0.01(-2.40%)
Feb 28, 2003
0.2654
0.2695
0.2637
0.2680
97,778,792
+0.00(+1.01%)
Feb 27, 2003
0.2602
0.2679
0.2591
0.2654
77,512,400
+0.01(+2.48%)
Feb 26, 2003
0.2677
0.2682
0.2586
0.2589
109,348,392
-0.01(-3.46%)
Feb 25, 2003
0.2621
0.2693
0.2605
0.2682
95,230,792
+0.01(+1.90%)
Feb 24, 2003
0.2654
0.2684
0.0862
0.2632
90,361,592
-0.00(-1.73%)
Feb 21, 2003
0.2646
0.2689
0.2616
0.2679
79,016,000
+0.00(+1.56%)
Feb 20, 2003
0.2652
0.2671
0.2627
0.2637
112,450,792
-0.00(-0.54%)
Feb 19, 2003
0.2691
0.2705
0.2621
0.2652
120,817,192
-0.01(-2.75%)
Feb 18, 2003
0.2634
0.2732
0.2629
0.2727
145,849,200
+0.01(+4.09%)
Feb 14, 2003
0.2609
0.2629
0.2562
0.2620
122,057,592
+0.00(+0.89%)
Feb 13, 2003
0.2573
0.2614
0.2543
0.2596
104,694,792
+0.00(+1.04%)
Feb 12, 2003
0.2548
0.2607
0.2548
0.2570
114,662,792
+0.00(+0.28%)
Feb 11, 2003
0.2589
0.2612
0.2536
0.2562
82,762,400
+0.00(+0.00%)
Feb 10, 2003
0.2546
0.2602
0.2511
0.2562
84,235,200
+0.00(+1.41%)
Feb 07, 2003
0.2598
0.2607
0.2512
0.2527
136,416,000
-0.01(-1.94%)
Feb 06, 2003
0.2564
0.2605
0.2539
0.2577
89,837,992
-0.00(-0.21%)
Feb 05, 2003
0.2607
0.2666
0.2580
0.2582
111,162,792
-0.00(-0.96%)
Feb 04, 2003
0.2580
0.2616
0.2555
0.2607
158,986,800
-0.00(-0.41%)
Feb 03, 2003
0.2573
0.2662
0.2562
0.2618
132,862,792
+0.01(+2.09%)
Jan 31, 2003
0.2534
0.2598
0.2509
0.2564
171,124,800
+0.00(+0.07%)
Jan 30, 2003
0.2666
0.2691
0.2552
0.2562
203,826,384
-0.01(-3.88%)
Jan 29, 2003
0.2598
0.2696
0.2554
0.2666
186,983,984
+0.01(+2.40%)
Jan 28, 2003
0.2543
0.2623
0.2529
0.2604
143,474,800
+0.01(+3.18%)
Jan 27, 2003
0.2443
0.2589
0.2437
0.2523
196,058,784
+0.01(+2.39%)
Jan 24, 2003
0.2543
0.2543
0.2421
0.2464
153,045,200
-0.01(-2.61%)
Jan 23, 2003
0.2509
0.2564
0.2491
0.2530
114,433,192
+0.01(+2.09%)
Jan 22, 2003
0.2496
0.2527
0.2464
0.2479
107,855,992
-0.00(-1.00%)
Jan 21, 2003
0.2537
0.2573
0.2500
0.2504
127,024,792
-0.00(-0.57%)
Jan 17, 2003
0.2600
0.2600
0.2514
0.2518
134,447,600
-0.01(-3.56%)
Jan 16, 2003
0.2537
0.2636
0.2537
0.2611
279,173,984
+0.00(+1.32%)
Jan 15, 2003
0.2605
0.2625
0.2546
0.2577
186,782,384
-0.00(-1.23%)
Jan 14, 2003
0.2623
0.2646
0.2587
0.2609
93,685,192
-0.00(-0.14%)
Jan 13, 2003
0.2661
0.2661
0.2564
0.2612
89,695,192
-0.00(-0.61%)
Jan 10, 2003
0.2604
0.2646
0.2587
0.2629
87,838,800
+0.00(+0.27%)
Jan 09, 2003
0.2611
0.2664
0.2589
0.2621
107,939,992
+0.00(+0.89%)
Jan 08, 2003
0.2604
0.2627
0.2579
0.2598
115,049,192
-0.01(-2.02%)
Jan 07, 2003
0.2641
0.2679
0.2584
0.2652
173,132,400
-0.00(-0.34%)
Jan 06, 2003
0.2684
0.2746
0.2657
0.2661
195,795,584
+0.00(+0.00%)
Jan 03, 2003
0.2643
0.2666
0.2605
0.2661
73,987,200
+0.00(+0.68%)
Jan 02, 2003
0.2564
0.2664
0.2562
0.2643
91,156,792
+0.01(+3.28%)
Dec 31, 2002
0.2500
0.2564
0.2491
0.2559
100,651,592
+0.00(+1.85%)
Dec 30, 2002
0.2514
0.2527
0.2471
0.2512
78,391,600
+0.00(+0.07%)
Dec 27, 2002
0.2555
0.2568
0.2502
0.2511
40,168,800
-0.01(-2.43%)
Dec 26, 2002
0.2575
0.2645
0.2550
0.2573
42,901,600
+0.00(+0.35%)
Dec 24, 2002
0.2579
0.2584
0.2554
0.2564
19,731,600
-0.00(-0.90%)
Dec 23, 2002
0.2529
0.2598
0.2461
0.2587
63,207,196
+0.01(+2.48%)
Dec 20, 2002
0.2552
0.2600
0.2461
0.2525
159,731,600
-0.00(-0.42%)
Dec 19, 2002
0.2595
0.2664
0.2518
0.2536
174,092,800
-0.01(-2.54%)
Dec 18, 2002
0.2643
0.2652
0.2589
0.2602
75,608,400
-0.01(-3.38%)
Dec 17, 2002
0.2652
0.2712
0.2618
0.2693
111,882,392
+0.00(+1.55%)
Dec 16, 2002
0.2645
0.2696
0.2609
0.2652
126,106,392
+0.00(+0.41%)
Dec 13, 2002
0.2704
0.2705
0.2616
0.2641
82,602,800
-0.01(-2.63%)
Dec 12, 2002
0.2770
0.2777
0.2682
0.2712
74,916,800
-0.01(-1.94%)
Dec 11, 2002
0.2732
0.2766
0.2693
0.2766
127,075,192
+0.00(+1.37%)
Dec 10, 2002
0.2634
0.2759
0.2630
0.2729
154,593,600
+0.01(+3.59%)
Dec 09, 2002
0.2668
0.2670
0.2620
0.2634
118,215,992
-0.00(-1.34%)
Dec 06, 2002
0.2616
0.2712
0.2593
0.2670
122,911,592
+0.01(+2.19%)
Dec 05, 2002
0.2684
0.2693
0.2595
0.2612
122,289,992
-0.01(-2.27%)
Dec 04, 2002
0.2711
0.2712
0.2589
0.2673
163,548,000
-0.00(-1.25%)
Dec 03, 2002
0.2714
0.2739
0.2696
0.2707
114,256,792
-0.00(-0.13%)
Dec 02, 2002
0.2839
0.2875
0.2680
0.2711
199,693,184
-0.01(-2.06%)
Nov 29, 2002
0.2820
0.2836
0.2752
0.2768
71,834,000
-0.00(-1.40%)
Nov 27, 2002
0.2786
0.2832
0.2759
0.2807
143,536,400
+0.01(+2.01%)
Nov 26, 2002
0.2830
0.2839
0.2727
0.2752
120,621,192
-0.01(-3.51%)
Nov 25, 2002
0.2859
0.2882
0.2805
0.2852
99,959,992
-0.00(-0.25%)
Nov 22, 2002
0.2873
0.2912
0.2839
0.2859
114,206,392
-0.01(-2.08%)
Nov 21, 2002
0.2839
0.2936
0.2812
0.2920
209,481,984
+0.01(+5.28%)
Nov 20, 2002
0.2732
0.2804
0.2723
0.2773
104,560,392
+0.00(+1.70%)
Nov 19, 2002
0.2777
0.2812
0.2680
0.2727
106,803,192
-0.01(-2.43%)
Nov 18, 2002
0.2891
0.2893
0.2771
0.2795
82,457,200
-0.01(-1.88%)
Nov 15, 2002
0.2898
0.2900
0.2814
0.2848
81,552,800
-0.01(-2.15%)
Nov 14, 2002
0.2839
0.2930
0.2818
0.2911
71,050,000
+0.01(+4.55%)
Nov 13, 2002
0.2768
0.2870
0.2729
0.2784
116,521,992
-0.00(-0.32%)
Nov 12, 2002
0.2736
0.2864
0.2729
0.2793
115,415,992
+0.01(+3.17%)
Nov 11, 2002
0.2812
0.2838
0.2700
0.2707
76,647,200
-0.01(-4.29%)
Nov 08, 2002
0.2859
0.2893
0.2771
0.2829
97,061,992
-0.00(-1.00%)
Nov 07, 2002
0.3025
0.3054
0.2823
0.2857
168,327,600
-0.02(-7.08%)
Nov 06, 2002
0.3050
0.3093
0.2982
0.3075
108,513,992
+0.01(+1.89%)
Nov 05, 2002
0.2991
0.3030
0.2920
0.3018
105,512,392
+0.00(+0.06%)
Nov 04, 2002
0.2946
0.3104
0.2920
0.3016
188,714,384
+0.01(+3.24%)
Nov 01, 2002
0.2846
0.2946
0.2838
0.2921
95,059,992
+0.01(+1.80%)
Oct 31, 2002
0.2855
0.2936
0.2843
0.2870
147,910,000
+0.00(+0.56%)
Oct 30, 2002
0.2766
0.2923
0.2764
0.2854
135,662,800
+0.01(+3.50%)
Oct 29, 2002
0.2780
0.2836
0.2671
0.2757
129,060,392
-0.00(-1.09%)
Oct 28, 2002
0.2777
0.2848
0.2723
0.2787
174,888,112
+0.00(+1.23%)
Oct 25, 2002
0.2623
0.2759
0.2605
0.2754
138,532,800
+0.01(+4.97%)
Oct 24, 2002
0.2682
0.2716
0.2598
0.2623
87,466,344
-0.00(-1.28%)
Oct 23, 2002
0.2612
0.2675
0.2589
0.2657
104,691,072
+0.00(+1.22%)
Oct 22, 2002
0.2584
0.2657
0.2546
0.2625
108,446,792
+0.00(+0.96%)
Oct 21, 2002
0.2546
0.2612
0.2500
0.2600
119,237,992
+0.00(+1.53%)
Oct 18, 2002
0.2500
0.2562
0.2487
0.2561
144,365,200
+0.00(+1.63%)
Oct 17, 2002
0.2537
0.2569
0.2496
0.2520
229,609,840
-0.01(-3.09%)
Oct 16, 2002
0.2654
0.2702
0.2582
0.2600
151,572,400
-0.01(-3.96%)
Oct 15, 2002
0.2718
0.2723
0.2639
0.2707
200,101,008
+0.01(+2.64%)
Oct 14, 2002
0.2598
0.2675
0.2579
0.2637
95,693,888
+0.00(+1.79%)
Oct 11, 2002
0.2546
0.2639
0.2518
0.2591
147,280,384
+0.01(+2.77%)
Oct 10, 2002
0.2434
0.2539
0.2425
0.2521
162,139,600
+0.01(+3.82%)
Oct 09, 2002
0.2418
0.2473
0.2395
0.2428
177,970,800
-0.00(-0.65%)
Oct 08, 2002
0.2482
0.2493
0.2386
0.2444
227,012,784
-0.00(-0.60%)
Oct 07, 2002
0.2495
0.2537
0.2457
0.2459
121,752,392
-0.00(-1.85%)
Oct 04, 2002
0.2564
0.2571
0.2500
0.2505
95,577,992
-0.00(-1.89%)
Oct 03, 2002
0.2532
0.2607
0.2511
0.2554
108,466,392
+0.00(+0.92%)
Oct 02, 2002
0.2559
0.2612
0.2518
0.2530
114,438,792
-0.01(-2.21%)
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