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 (%)
Aug 31, 2011
11.86
11.91
11.60
11.69
614,499,392
-0.16(-1.32%)
Aug 30, 2011
11.79
11.90
11.73
11.84
490,938,592
+0.00(+0.01%)
Aug 29, 2011
11.79
11.89
11.78
11.84
476,015,520
+0.19(+1.67%)
Aug 26, 2011
11.27
11.65
11.26
11.65
754,439,424
+0.30(+2.64%)
Aug 25, 2011
11.09
11.40
11.08
11.35
1,024,055,616
-0.07(-0.65%)
Aug 24, 2011
11.34
11.51
11.25
11.42
688,738,624
+0.08(+0.69%)
Aug 23, 2011
10.94
11.35
10.84
11.35
771,962,752
+0.52(+4.81%)
Aug 22, 2011
11.07
11.08
10.78
10.82
628,800,832
+0.01(+0.11%)
Aug 19, 2011
11.00
11.14
10.81
10.81
912,515,776
-0.30(-2.74%)
Aug 18, 2011
11.26
11.32
10.97
11.12
1,000,522,240
-0.44(-3.78%)
Aug 17, 2011
11.61
11.68
11.48
11.55
518,073,344
-0.00(-0.01%)
Aug 16, 2011
11.59
11.64
11.42
11.55
586,546,560
-0.09(-0.76%)
Aug 15, 2011
11.53
11.69
11.48
11.64
541,229,952
+0.19(+1.70%)
Aug 12, 2011
11.48
11.53
11.36
11.45
622,126,400
+0.10(+0.88%)
Aug 11, 2011
11.25
11.40
11.08
11.35
872,072,256
+0.30(+2.75%)
Aug 10, 2011
11.27
11.38
11.01
11.04
1,032,603,904
-0.31(-2.76%)
Aug 09, 2011
11.22
11.38
10.78
11.36
1,271,994,496
+0.63(+5.89%)
Aug 08, 2011
10.98
11.17
10.72
10.73
1,343,148,800
-0.62(-5.46%)
Aug 05, 2011
11.55
11.65
11.01
11.35
1,416,685,824
-0.11(-0.99%)
Aug 04, 2011
11.83
11.88
11.46
11.46
1,023,582,656
-0.46(-3.87%)
Aug 03, 2011
11.87
11.95
11.61
11.92
868,956,160
+0.11(+0.94%)
Aug 02, 2011
12.08
12.08
11.79
11.81
751,343,232
-0.24(-1.98%)
Aug 01, 2011
12.08
12.13
11.91
12.05
719,132,608
+0.19(+1.61%)
Jul 29, 2011
11.77
12.00
11.66
11.86
743,982,144
-0.04(-0.34%)
Jul 28, 2011
11.89
12.06
11.79
11.90
698,074,112
-0.02(-0.20%)
Jul 27, 2011
12.16
12.23
11.91
11.92
774,328,064
-0.33(-2.68%)
Jul 26, 2011
12.15
12.28
12.14
12.25
560,030,720
+0.15(+1.23%)
Jul 25, 2011
11.85
12.15
11.83
12.10
692,908,864
+0.16(+1.32%)
Jul 22, 2011
11.85
12.00
11.77
11.94
607,723,776
+0.18(+1.55%)
Jul 21, 2011
11.75
11.84
11.66
11.76
618,657,088
+0.01(+0.10%)
Jul 20, 2011
12.03
12.03
11.72
11.75
1,106,173,568
+0.31(+2.67%)
Jul 19, 2011
11.48
11.50
11.34
11.44
953,284,416
+0.09(+0.82%)
Jul 18, 2011
11.10
11.38
11.09
11.35
672,247,680
+0.27(+2.43%)
Jul 15, 2011
10.97
11.08
10.91
11.08
569,780,160
+0.22(+2.00%)
Jul 14, 2011
10.96
10.98
10.82
10.86
505,285,664
-0.01(-0.07%)
Jul 13, 2011
10.88
10.93
10.82
10.87
460,085,920
+0.13(+1.21%)
Jul 12, 2011
10.74
10.86
10.59
10.74
530,627,072
-0.01(-0.07%)
Jul 11, 2011
10.82
10.93
10.71
10.75
520,625,696
-0.17(-1.59%)
Jul 08, 2011
10.73
10.93
10.70
10.92
576,203,072
+0.08(+0.70%)
Jul 07, 2011
10.77
10.87
10.75
10.85
469,612,256
+0.17(+1.55%)
Jul 06, 2011
10.60
10.75
10.53
10.68
522,393,856
+0.07(+0.67%)
Jul 05, 2011
10.42
10.62
10.40
10.61
417,562,112
+0.19(+1.80%)
Jul 01, 2011
10.20
10.43
10.15
10.42
511,971,840
+0.23(+2.26%)
Jun 30, 2011
10.16
10.21
10.11
10.19
379,825,568
+0.05(+0.49%)
Jun 29, 2011
10.20
10.21
10.08
10.14
414,627,168
-0.04(-0.36%)
Jun 28, 2011
10.13
10.22
10.13
10.18
345,655,968
+0.10(+0.97%)
Jun 27, 2011
10.01
10.14
9.938
10.08
399,640,064
+0.17(+1.74%)
Jun 24, 2011
10.06
10.12
9.872
9.910
517,396,512
-0.15(-1.47%)
Jun 23, 2011
9.685
10.07
9.660
10.06
657,480,320
+0.26(+2.67%)
Jun 22, 2011
9.874
9.988
9.790
9.797
458,810,528
-0.08(-0.83%)
Jun 21, 2011
9.617
9.893
9.572
9.878
579,847,616
+0.30(+3.17%)
Jun 20, 2011
9.561
9.648
9.429
9.575
753,019,584
-0.15(-1.54%)
Jun 17, 2011
9.990
9.998
9.698
9.725
723,879,104
-0.15(-1.51%)
Jun 16, 2011
9.927
9.981
9.667
9.874
600,004,672
-0.05(-0.49%)
Jun 15, 2011
10.01
10.03
9.866
9.922
469,486,208
-0.17(-1.71%)
Jun 14, 2011
10.02
10.12
10.00
10.10
393,138,944
+0.18(+1.79%)
Jun 13, 2011
9.936
9.970
9.871
9.918
387,492,544
+0.02(+0.21%)
Jun 10, 2011
10.04
10.07
9.885
9.896
510,566,144
-0.17(-1.69%)
Jun 09, 2011
10.12
10.13
10.04
10.07
323,457,056
-0.02(-0.22%)
Jun 08, 2011
10.08
10.17
10.04
10.09
392,444,096
+0.01(+0.06%)
Jun 07, 2011
10.27
10.27
10.08
10.08
623,017,600
-0.18(-1.77%)
Jun 06, 2011
10.50
10.54
10.26
10.27
542,792,896
-0.16(-1.57%)
Jun 03, 2011
10.42
10.49
10.39
10.43
368,640,672
+0.34(+3.39%)
May 24, 2011
10.19
10.20
10.06
10.09
378,618,848
-0.07(-0.66%)
May 23, 2011
10.02
10.20
10.00
10.15
449,559,168
-0.02(-0.24%)
May 20, 2011
10.31
10.35
10.17
10.18
397,746,560
-0.16(-1.56%)
May 19, 2011
10.39
10.40
10.28
10.34
306,517,792
+0.02(+0.19%)
May 18, 2011
10.22
10.36
10.20
10.32
392,918,944
+0.11(+1.11%)
May 17, 2011
10.08
10.21
10.04
10.21
531,999,904
+0.09(+0.85%)
May 16, 2011
10.30
10.36
10.10
10.12
528,947,616
-0.22(-2.12%)
May 13, 2011
10.50
10.51
10.34
10.34
383,634,528
-0.18(-1.75%)
May 12, 2011
10.51
10.54
10.39
10.52
376,696,576
-0.02(-0.19%)
May 11, 2011
10.60
10.63
10.48
10.54
393,615,712
-0.07(-0.64%)
May 10, 2011
10.59
10.62
10.53
10.61
335,612,800
+0.06(+0.53%)
May 09, 2011
10.56
10.60
10.52
10.56
240,790,672
+0.03(+0.27%)
May 06, 2011
10.62
10.63
10.51
10.53
329,596,576
-0.00(-0.03%)
May 05, 2011
10.58
10.66
10.51
10.53
395,130,656
-0.09(-0.81%)
May 04, 2011
10.58
10.68
10.53
10.62
459,483,008
+0.04(+0.39%)
May 03, 2011
10.57
10.62
10.50
10.57
368,569,792
+0.06(+0.55%)
May 02, 2011
10.51
10.64
10.49
10.52
519,646,912
-0.12(-1.10%)
Apr 29, 2011
10.53
10.75
10.53
10.63
1,182,711,040
+0.10(+0.98%)
Apr 28, 2011
10.51
10.62
10.49
10.53
424,521,696
-0.10(-0.97%)
Apr 27, 2011
10.70
10.70
10.54
10.63
418,007,616
-0.01(-0.08%)
Apr 26, 2011
10.74
10.78
10.61
10.64
397,201,952
-0.08(-0.73%)
Apr 25, 2011
10.69
10.74
10.64
10.72
312,827,840
+0.07(+0.66%)
Apr 21, 2011
10.78
10.78
10.58
10.65
886,543,104
+0.25(+2.42%)
Apr 20, 2011
10.43
10.50
10.37
10.40
813,438,720
+0.14(+1.35%)
Apr 19, 2011
10.12
10.26
10.07
10.26
492,645,120
+0.18(+1.81%)
Apr 18, 2011
9.903
10.09
9.722
10.08
719,951,424
+0.13(+1.34%)
Apr 15, 2011
10.12
10.13
9.924
9.944
533,753,408
-0.15(-1.49%)
Apr 14, 2011
10.17
10.20
10.08
10.09
354,957,984
-0.11(-1.10%)
Apr 13, 2011
10.17
10.21
10.10
10.21
407,165,472
+0.11(+1.12%)
Apr 12, 2011
10.04
10.13
10.03
10.09
500,865,056
+0.05(+0.48%)
Apr 11, 2011
10.14
10.19
10.02
10.05
469,201,152
-0.13(-1.27%)
Apr 08, 2011
10.32
10.33
10.14
10.17
444,017,248
-0.09(-0.89%)
Apr 07, 2011
10.27
10.34
10.20
10.27
438,994,336
+0.00(+0.01%)
Apr 06, 2011
10.36
10.44
10.24
10.27
472,902,272
-0.03(-0.25%)
Apr 05, 2011
10.23
10.39
10.20
10.29
567,813,312
-0.07(-0.67%)
Apr 04, 2011
10.46
10.46
10.28
10.36
541,663,680
-0.10(-0.98%)
Apr 01, 2011
10.66
10.68
10.42
10.46
492,388,320
-0.12(-1.13%)
Mar 31, 2011
10.52
10.62
10.51
10.58
322,270,464
-0.00(-0.03%)
Mar 30, 2011
10.59
10.66
10.55
10.59
386,834,912
-0.07(-0.66%)
Mar 29, 2011
10.56
10.66
10.51
10.66
414,395,296
+0.02(+0.15%)
Mar 28, 2011
10.72
10.76
10.64
10.64
363,225,120
-0.03(-0.31%)
Mar 25, 2011
10.57
10.69
10.54
10.68
528,270,656
+0.20(+1.90%)
Mar 24, 2011
10.38
10.51
10.29
10.48
475,329,408
+0.18(+1.70%)
Mar 23, 2011
10.30
10.33
10.20
10.30
438,314,848
-0.06(-0.59%)
Mar 22, 2011
10.40
10.40
10.30
10.36
383,315,488
+0.06(+0.56%)
Mar 21, 2011
10.28
10.32
10.18
10.30
485,578,112
+0.26(+2.61%)
Mar 18, 2011
10.24
10.27
10.02
10.04
885,851,520
-0.12(-1.19%)
Mar 17, 2011
10.23
10.31
10.04
10.16
774,436,032
+0.14(+1.40%)
Mar 16, 2011
10.39
10.42
9.907
10.02
1,355,419,648
-0.47(-4.46%)
Mar 15, 2011
10.39
10.56
10.33
10.49
846,159,104
-0.25(-2.30%)
Mar 14, 2011
10.72
10.83
10.67
10.74
512,727,712
+0.05(+0.45%)
Mar 11, 2011
10.49
10.70
10.48
10.69
554,037,696
+0.16(+1.54%)
Mar 10, 2011
10.60
10.62
10.47
10.53
596,909,184
-0.18(-1.65%)
Mar 09, 2011
10.77
10.77
10.65
10.70
533,051,008
-0.10(-0.93%)
Mar 08, 2011
10.78
10.85
10.70
10.80
418,759,840
+0.01(+0.11%)
Mar 07, 2011
10.97
10.98
10.67
10.79
641,550,144
-0.14(-1.29%)
Mar 04, 2011
10.93
10.94
10.86
10.93
533,086,496
+0.01(+0.12%)
Mar 03, 2011
10.85
10.93
10.81
10.92
588,132,416
+0.23(+2.11%)
Mar 02, 2011
10.63
10.76
10.58
10.69
707,924,928
+0.09(+0.80%)
Mar 01, 2011
10.79
10.80
10.56
10.61
535,495,840
-0.12(-1.10%)
Feb 28, 2011
10.67
10.78
10.66
10.73
473,186,528
+0.15(+1.45%)
Feb 25, 2011
10.48
10.58
10.47
10.57
446,599,584
+0.16(+1.54%)
Feb 24, 2011
10.45
10.48
10.28
10.41
587,639,168
+0.01(+0.08%)
Feb 23, 2011
10.29
10.47
10.28
10.40
789,639,360
+0.12(+1.18%)
Feb 22, 2011
10.39
10.49
10.26
10.28
1,024,439,168
-0.36(-3.41%)
Feb 18, 2011
10.89
10.92
10.61
10.65
960,061,376
-0.24(-2.16%)
Feb 17, 2011
10.85
10.94
10.83
10.88
623,006,080
-0.15(-1.33%)
Feb 16, 2011
10.96
11.08
10.95
11.03
561,516,416
+0.10(+0.90%)
Feb 15, 2011
10.91
10.93
10.86
10.93
332,927,168
+0.02(+0.20%)
Feb 14, 2011
10.83
10.92
10.83
10.91
364,699,616
+0.07(+0.65%)
Feb 11, 2011
10.77
10.87
10.74
10.84
432,301,536
+0.07(+0.65%)
Feb 10, 2011
10.85
10.93
10.57
10.77
1,090,918,912
-0.11(-1.01%)
Feb 09, 2011
10.79
10.90
10.78
10.88
567,244,864
+0.09(+0.83%)
Feb 08, 2011
10.74
10.80
10.69
10.79
447,220,704
+0.10(+0.94%)
Feb 07, 2011
10.56
10.73
10.56
10.69
569,779,008
+0.16(+1.55%)
Feb 04, 2011
10.44
10.53
10.43
10.52
378,514,336
+0.09(+0.89%)
Feb 03, 2011
10.44
10.45
10.28
10.43
462,503,552
-0.03(-0.26%)
Feb 02, 2011
10.46
10.48
10.43
10.46
304,246,272
-0.02(-0.21%)
Feb 01, 2011
10.36
10.50
10.35
10.48
501,284,448
+0.17(+1.68%)
Jan 31, 2011
10.20
10.33
10.15
10.30
443,329,408
+0.10(+0.96%)
Jan 28, 2011
10.45
10.46
10.13
10.21
695,329,728
-0.22(-2.07%)
Jan 27, 2011
10.44
10.47
10.41
10.42
334,893,664
-0.02(-0.19%)
Jan 26, 2011
10.41
10.49
10.37
10.44
595,623,936
+0.07(+0.72%)
Jan 25, 2011
10.21
10.37
10.16
10.37
642,668,928
+0.12(+1.17%)
Jan 24, 2011
9.926
10.25
9.921
10.25
675,239,104
+0.33(+3.28%)
Jan 21, 2011
10.14
10.17
9.919
9.921
887,249,216
-0.18(-1.79%)
Jan 20, 2011
10.22
10.27
10.02
10.10
898,889,600
-0.19(-1.82%)
Jan 19, 2011
10.58
10.59
10.23
10.29
1,334,003,072
-0.05(-0.53%)
Jan 18, 2011
10.01
10.47
9.900
10.34
2,201,172,736
-0.24(-2.25%)
Jan 14, 2011
10.50
10.58
10.46
10.58
363,225,824
+0.09(+0.81%)
Jan 13, 2011
10.48
10.53
10.44
10.50
349,047,168
+0.04(+0.37%)
Jan 12, 2011
10.42
10.46
10.39
10.46
355,335,936
+0.08(+0.81%)
Jan 11, 2011
10.47
10.48
10.31
10.37
520,894,112
-0.02(-0.24%)
Jan 10, 2011
10.29
10.42
10.24
10.40
527,123,648
+0.19(+1.89%)
Jan 07, 2011
10.14
10.21
10.08
10.21
366,859,808
+0.07(+0.72%)
Jan 06, 2011
10.16
10.18
10.11
10.13
352,675,232
-0.01(-0.08%)
Jan 05, 2011
10.01
10.15
10.01
10.14
298,494,048
+0.08(+0.82%)
Jan 04, 2011
10.10
10.10
9.965
10.06
363,514,240
+0.05(+0.52%)
Jan 03, 2011
9.889
10.03
9.864
10.01
523,013,696
+0.21(+2.17%)
Dec 31, 2010
9.807
9.823
9.757
9.795
227,758,192
-0.03(-0.34%)
Dec 30, 2010
9.884
9.885
9.810
9.828
185,224,448
-0.05(-0.50%)
Dec 29, 2010
9.906
9.913
9.872
9.878
191,880,880
-0.01(-0.06%)
Dec 28, 2010
9.897
9.920
9.871
9.883
206,558,320
+0.02(+0.24%)
Dec 27, 2010
9.804
9.883
9.764
9.859
293,299,904
+0.03(+0.33%)
Dec 23, 2010
9.869
9.874
9.814
9.827
262,859,392
-0.05(-0.48%)
Dec 22, 2010
9.850
9.891
9.825
9.874
312,728,512
+0.03(+0.29%)
Dec 21, 2010
9.808
9.851
9.780
9.845
301,005,664
+0.06(+0.62%)
Dec 20, 2010
9.766
9.816
9.664
9.784
452,237,568
+0.05(+0.50%)
Dec 17, 2010
9.767
9.772
9.724
9.736
455,325,472
-0.02(-0.20%)
Dec 16, 2010
9.750
9.797
9.720
9.755
378,160,864
+0.03(+0.28%)
Dec 15, 2010
9.717
9.808
9.693
9.728
488,560,832
+0.00(+0.02%)
Dec 14, 2010
9.770
9.794
9.687
9.726
412,900,864
-0.04(-0.43%)
Dec 13, 2010
9.850
9.871
9.748
9.768
15,806
+0.03(+0.35%)
Dec 10, 2010
9.707
9.749
9.675
9.734
308,817,024
+0.02(+0.25%)
Dec 09, 2010
9.782
9.793
9.688
9.710
345,422,880
-0.04(-0.39%)
Dec 08, 2010
9.706
9.748
9.630
9.748
377,341,120
+0.09(+0.88%)
Dec 07, 2010
9.833
9.838
9.660
9.663
459,166,240
-0.06(-0.61%)
Dec 06, 2010
9.676
9.788
9.669
9.722
524,890,944
+0.08(+0.85%)
Dec 03, 2010
9.627
9.676
9.606
9.640
402,660,672
-0.02(-0.22%)
Dec 02, 2010
9.642
9.687
9.562
9.661
544,458,816
+0.05(+0.55%)
Dec 01, 2010
9.574
9.649
9.566
9.608
540,432,576
+0.16(+1.69%)
Nov 30, 2010
9.521
9.546
9.440
9.449
589,266,752
-0.17(-1.81%)
Nov 29, 2010
9.581
9.641
9.456
9.622
523,508,576
+0.06(+0.59%)
Nov 26, 2010
9.527
9.647
9.503
9.566
279,612,064
+0.01(+0.07%)
Nov 24, 2010
9.474
9.559
9.559
9.559
487,226,336
+0.18(+1.96%)
Nov 23, 2010
9.427
9.467
9.309
9.375
609,422,528
-0.14(-1.48%)
Nov 22, 2010
9.313
9.516
9.288
9.516
460,884,864
+0.20(+2.16%)
Nov 19, 2010
9.352
9.365
9.269
9.314
452,614,432
-0.05(-0.55%)
Nov 18, 2010
9.268
9.404
9.252
9.366
579,797,888
+0.24(+2.64%)
Nov 17, 2010
9.146
9.231
9.042
9.125
563,303,680
-0.03(-0.36%)
Nov 16, 2010
9.284
9.341
9.089
9.158
773,366,528
-0.17(-1.77%)
Nov 15, 2010
9.367
9.430
9.300
9.324
473,750,080
-0.03(-0.32%)
Nov 12, 2010
9.596
9.611
9.220
9.354
935,995,072
-0.26(-2.72%)
Nov 11, 2010
9.566
9.669
9.543
9.616
424,538,976
-0.04(-0.43%)
Nov 10, 2010
9.615
9.680
9.521
9.658
449,760,768
+0.06(+0.62%)
Nov 09, 2010
9.749
9.757
9.550
9.598
450,303,360
-0.08(-0.80%)
Nov 08, 2010
9.632
9.710
9.619
9.675
329,680,032
+0.05(+0.47%)
Nov 05, 2010
9.656
9.704
9.619
9.630
424,870,080
-0.03(-0.36%)
Nov 04, 2010
9.579
9.723
9.566
9.665
753,523,712
+0.17(+1.75%)
Nov 03, 2010
9.455
9.501
9.369
9.499
596,765,504
+0.10(+1.11%)
Nov 02, 2010
9.323
9.419
9.323
9.394
507,541,216
+0.16(+1.70%)
Nov 01, 2010
9.177
9.280
9.177
9.237
496,716,256
+0.10(+1.06%)
Oct 29, 2010
9.238
9.289
9.136
9.140
506,321,472
-0.13(-1.40%)
Oct 28, 2010
9.351
9.353
9.137
9.269
645,515,456
-0.08(-0.84%)
Oct 27, 2010
9.342
9.411
9.280
9.348
464,468,608
-0.03(-0.33%)
Oct 25, 2010
9.386
9.462
9.366
9.378
452,760,992
+0.04(+0.45%)
Oct 22, 2010
9.385
9.415
9.301
9.337
438,421,536
-0.06(-0.66%)
Oct 21, 2010
9.485
9.558
9.316
9.399
644,183,360
-0.03(-0.33%)
Oct 20, 2010
9.383
9.543
9.319
9.430
845,453,120
+0.03(+0.34%)
Oct 19, 2010
9.213
9.528
9.111
9.398
1,446,154,240
-0.26(-2.68%)
Oct 18, 2010
9.671
9.687
9.544
9.657
1,288,043,904
+0.10(+1.04%)
Oct 15, 2010
9.336
9.566
9.259
9.558
1,084,593,024
+0.38(+4.11%)
Oct 14, 2010
9.161
9.185
9.122
9.180
510,447,808
+0.07(+0.72%)
Oct 13, 2010
9.116
9.170
9.104
9.114
731,697,792
+0.05(+0.54%)
Oct 12, 2010
8.971
9.095
8.882
9.066
655,576,256
+0.10(+1.08%)
Oct 11, 2010
8.950
9.026
8.946
8.969
502,145,856
+0.04(+0.44%)
Oct 08, 2010
8.858
8.943
8.806
8.930
774,348,736
+0.15(+1.68%)
Oct 07, 2010
8.817
8.821
8.713
8.783
479,449,696
+0.00(+0.01%)
Oct 06, 2010
8.794
8.867
8.662
8.782
787,521,088
+0.01(+0.09%)
Oct 05, 2010
8.563
8.790
8.558
8.774
589,056,384
+0.31(+3.70%)
Oct 04, 2010
8.551
8.591
8.435
8.461
511,464,608
-0.12(-1.37%)
Oct 01, 2010
8.689
8.702
8.544
8.579
527,370,464
-0.04(-0.43%)
Sep 30, 2010
8.776
8.806
8.541
8.617
791,391,936
-0.11(-1.26%)
Sep 29, 2010
8.722
8.801
8.685
8.726
551,916,736
+0.02(+0.18%)
Sep 28, 2010
8.860
8.860
8.351
8.711
1,216,685,312
-0.13(-1.48%)
Sep 27, 2010
8.927
8.950
8.837
8.842
567,758,464
-0.04(-0.40%)
Sep 24, 2010
8.870
8.914
8.823
8.877
763,862,528
+0.10(+1.18%)
Sep 23, 2010
8.695
8.890
8.685
8.774
923,489,984
+0.04(+0.41%)
Sep 22, 2010
8.585
8.745
8.576
8.738
687,884,160
+0.12(+1.40%)
Sep 21, 2010
8.620
8.726
8.587
8.617
785,885,760
+0.02(+0.19%)
Sep 20, 2010
8.384
8.617
8.377
8.601
774,820,928
+0.24(+2.85%)
Sep 17, 2010
8.433
8.441
8.311
8.362
746,206,336
+0.16(+1.91%)
Sep 15, 2010
8.143
8.211
8.133
8.206
502,955,968
+0.07(+0.81%)
Sep 14, 2010
8.084
8.174
8.063
8.140
478,857,728
+0.03(+0.38%)
Sep 13, 2010
8.072
8.147
8.070
8.109
456,857,760
+0.11(+1.38%)
Sep 10, 2010
7.992
8.032
7.938
7.999
456,046,400
+0.01(+0.13%)
Sep 09, 2010
8.048
8.093
7.984
7.989
515,151,968
+0.00(+0.06%)
Sep 08, 2010
7.889
8.029
7.868
7.984
618,747,328
+0.16(+1.98%)
Sep 07, 2010
7.793
7.881
7.781
7.829
402,923,648
-0.03(-0.37%)
Sep 03, 2010
7.746
7.858
7.728
7.858
612,499,584
+0.20(+2.62%)
Sep 02, 2010
7.630
7.658
7.548
7.658
487,846,336
+0.06(+0.74%)
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