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 )

144.28 -4.96 (-3.32%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 0.5014 0.5048 0.4964 0.5011 72,856,000 -0.00(-0.39%)
May 27, 2004 0.5086 0.5107 0.4968 0.5030 117,989,192 -0.01(-1.19%)
May 26, 2004 0.5055 0.5139 0.5000 0.5091 161,084,000 +0.00(+0.35%)
May 25, 2004 0.4911 0.5091 0.4873 0.5073 159,986,400 +0.02(+3.91%)
May 24, 2004 0.4866 0.4982 0.4841 0.4882 117,840,792 +0.00(+0.85%)
May 21, 2004 0.4804 0.4857 0.4773 0.4841 89,952,792 +0.01(+1.50%)
May 20, 2004 0.4755 0.4821 0.4727 0.4770 98,145,592 +0.00(+0.91%)
May 19, 2004 0.4893 0.4911 0.4718 0.4727 187,851,984 -0.01(-2.18%)
May 18, 2004 0.4816 0.4873 0.4786 0.4832 103,221,992 +0.01(+1.58%)
May 17, 2004 0.4768 0.4832 0.4707 0.4757 150,220,000 -0.01(-1.55%)
May 14, 2004 0.4841 0.4879 0.4723 0.4832 128,897,992 -0.00(-0.48%)
May 13, 2004 0.4844 0.4950 0.4804 0.4855 114,923,192 -0.00(-0.40%)
May 12, 2004 0.4784 0.4882 0.4686 0.4875 122,791,192 +0.00(+0.59%)
May 11, 2004 0.4714 0.4855 0.4714 0.4846 152,583,200 +0.02(+3.27%)
May 10, 2004 0.4691 0.4750 0.4632 0.4693 124,986,392 -0.01(-1.46%)
May 07, 2004 0.4745 0.4923 0.4741 0.4763 209,515,584 +0.00(+0.34%)
May 06, 2004 0.4716 0.4777 0.4625 0.4746 135,774,800 -0.00(-0.26%)
May 05, 2004 0.4679 0.4777 0.4636 0.4759 119,050,392 +0.01(+1.95%)
May 04, 2004 0.4654 0.4741 0.4554 0.4668 139,988,800 +0.00(+0.27%)
May 03, 2004 0.4643 0.4702 0.4596 0.4655 148,814,400 +0.01(+1.12%)
Apr 30, 2004 0.4802 0.4814 0.4552 0.4604 233,248,384 -0.02(-3.70%)
Apr 29, 2004 0.4723 0.4821 0.4639 0.4780 230,403,584 +0.01(+1.21%)
Apr 28, 2004 0.4789 0.4823 0.4704 0.4723 115,581,192 -0.01(-1.82%)
Apr 27, 2004 0.4864 0.4900 0.4766 0.4811 141,929,200 -0.00(-0.70%)
Apr 26, 2004 0.4925 0.4935 0.4821 0.4845 115,564,392 -0.01(-2.06%)
Apr 23, 2004 0.4946 0.5000 0.4830 0.4946 158,034,800 -0.00(-0.29%)
Apr 22, 2004 0.4921 0.5032 0.4841 0.4961 172,306,400 +0.00(+0.18%)
Apr 21, 2004 0.4929 0.5021 0.4888 0.4952 162,957,200 +0.00(+0.00%)
Apr 20, 2004 0.5038 0.5073 0.4921 0.4952 177,282,000 -0.01(-2.19%)
Apr 19, 2004 0.5021 0.5134 0.4970 0.5062 356,173,984 -0.01(-2.84%)
Apr 16, 2004 0.5191 0.5234 0.5089 0.5211 201,468,384 -0.00(-0.41%)
Apr 15, 2004 0.5179 0.5282 0.5029 0.5232 880,958,336 +0.05(+9.98%)
Apr 14, 2004 0.4775 0.4834 0.4698 0.4757 325,572,800 -0.01(-1.08%)
Apr 13, 2004 0.5000 0.5005 0.4793 0.4809 218,307,584 -0.02(-3.96%)
Apr 12, 2004 0.4911 0.5018 0.4909 0.5007 115,267,592 +0.01(+1.85%)
Apr 08, 2004 0.4982 0.5000 0.4857 0.4916 120,455,992 +0.00(+0.81%)
Apr 07, 2004 0.4932 0.4946 0.4807 0.4877 127,646,392 -0.01(-1.87%)
Apr 06, 2004 0.4954 0.5027 0.4898 0.4970 129,065,992 -0.01(-1.73%)
Apr 05, 2004 0.4907 0.5066 0.4900 0.5057 192,858,384 +0.01(+2.98%)
Apr 02, 2004 0.4954 0.4988 0.4863 0.4911 137,239,200 +0.01(+1.44%)
Apr 01, 2004 0.4804 0.4870 0.4754 0.4841 159,163,200 +0.00(+0.26%)
Mar 31, 2004 0.4975 0.4996 0.4813 0.4829 195,375,584 -0.02(-3.15%)
Mar 30, 2004 0.4975 0.4991 0.4882 0.4986 179,849,584 +0.00(+0.04%)
Mar 29, 2004 0.4893 0.4998 0.4857 0.4984 175,361,200 +0.02(+3.22%)
Mar 26, 2004 0.4805 0.4886 0.4805 0.4829 209,943,984 +0.00(+0.63%)
Mar 25, 2004 0.4661 0.4805 0.4623 0.4798 283,474,784 +0.02(+5.37%)
Mar 24, 2004 0.4518 0.4598 0.4512 0.4554 214,104,784 +0.00(+0.83%)
Mar 23, 2004 0.4629 0.4643 0.4504 0.4516 192,830,384 -0.01(-2.20%)
Mar 22, 2004 0.4530 0.4673 0.4509 0.4618 210,327,584 +0.00(+0.00%)
Mar 19, 2004 0.4589 0.4811 0.4561 0.4618 205,839,184 +0.00(+0.74%)
Mar 18, 2004 0.4632 0.4654 0.4570 0.4584 160,655,600 -0.01(-1.99%)
Mar 17, 2004 0.4636 0.4711 0.4604 0.4677 205,819,584 +0.01(+1.43%)
Mar 16, 2004 0.4741 0.4752 0.4534 0.4611 302,741,600 -0.01(-2.38%)
Mar 15, 2004 0.4827 0.4884 0.4689 0.4723 241,253,584 -0.02(-4.03%)
Mar 12, 2004 0.4879 0.4961 0.4852 0.4921 164,623,200 +0.01(+1.51%)
Mar 11, 2004 0.4868 0.5007 0.4838 0.4848 300,137,600 -0.01(-1.91%)
Mar 10, 2004 0.4820 0.5025 0.4811 0.4943 503,512,768 +0.01(+2.14%)
Mar 09, 2004 0.4625 0.4863 0.4598 0.4839 309,198,400 +0.02(+4.23%)
Mar 08, 2004 0.4784 0.4784 0.4607 0.4643 261,433,184 -0.01(-2.77%)
Mar 05, 2004 0.4455 0.4909 0.4446 0.4775 770,338,752 +0.03(+6.28%)
Mar 04, 2004 0.4279 0.4504 0.4270 0.4493 330,114,400 +0.02(+5.18%)
Mar 03, 2004 0.4214 0.4320 0.4214 0.4271 112,562,792 +0.00(+0.46%)
Mar 02, 2004 0.4286 0.4304 0.4245 0.4252 128,349,192 -0.00(-0.87%)
Mar 01, 2004 0.4302 0.4339 0.4263 0.4289 161,089,600 +0.00(+0.42%)
Feb 27, 2004 0.4100 0.4289 0.4098 0.4271 234,457,984 +0.02(+3.82%)
Feb 26, 2004 0.4079 0.4139 0.4071 0.4114 99,201,192 +0.00(+1.01%)
Feb 25, 2004 0.3968 0.4089 0.3966 0.4073 138,146,400 +0.01(+2.01%)
Feb 24, 2004 0.3954 0.4061 0.3929 0.3993 129,525,192 +0.00(+0.77%)
Feb 23, 2004 0.4009 0.4011 0.3909 0.3962 97,095,592 -0.00(-0.94%)
Feb 20, 2004 0.4018 0.4020 0.3966 0.4000 138,801,600 -0.00(-0.31%)
Feb 19, 2004 0.4163 0.4221 0.4002 0.4012 161,865,200 -0.01(-3.40%)
Feb 18, 2004 0.4139 0.4186 0.4116 0.4154 70,814,800 +0.00(+0.43%)
Feb 17, 2004 0.4125 0.4195 0.4125 0.4136 85,475,600 +0.00(+0.70%)
Feb 13, 2004 0.4259 0.4304 0.4077 0.4107 157,987,200 -0.01(-3.08%)
Feb 12, 2004 0.4227 0.4284 0.4214 0.4238 91,999,592 -0.00(-0.29%)
Feb 11, 2004 0.4123 0.4263 0.4116 0.4250 174,311,200 +0.01(+3.57%)
Feb 10, 2004 0.4039 0.4129 0.4007 0.4104 127,777,992 +0.01(+1.38%)
Feb 09, 2004 0.4039 0.4082 0.4018 0.4048 94,127,592 -0.00(-0.19%)
Feb 06, 2004 0.4009 0.4088 0.4000 0.4055 96,695,192 +0.01(+1.29%)
Feb 05, 2004 0.3896 0.4091 0.3895 0.4004 176,422,400 +0.01(+2.89%)
Feb 04, 2004 0.3929 0.3945 0.3875 0.3891 152,787,600 -0.01(-2.11%)
Feb 03, 2004 0.3982 0.4000 0.3929 0.3975 91,291,192 -0.00(-0.27%)
Feb 02, 2004 0.4011 0.4073 0.3943 0.3986 144,387,600 -0.00(-1.06%)
Jan 30, 2004 0.4061 0.4084 0.4004 0.4029 92,646,392 -0.00(-0.53%)
Jan 29, 2004 0.4041 0.4071 0.3962 0.4050 106,349,592 +0.00(+0.71%)
Jan 28, 2004 0.4079 0.4175 0.4002 0.4021 137,701,200 -0.01(-2.38%)
Jan 27, 2004 0.4113 0.4152 0.4071 0.4120 153,616,400 +0.00(+0.26%)
Jan 26, 2004 0.4011 0.4118 0.4005 0.4109 135,660,000 +0.01(+1.99%)
Jan 23, 2004 0.3973 0.4061 0.3973 0.4029 113,601,592 +0.01(+1.71%)
Jan 22, 2004 0.4029 0.4077 0.3961 0.3961 102,499,592 -0.01(-1.90%)
Jan 21, 2004 0.4054 0.4102 0.4005 0.4037 113,537,192 -0.00(-0.53%)
Jan 20, 2004 0.4048 0.4071 0.3973 0.4059 157,995,600 +0.00(+0.04%)
Jan 16, 2004 0.4106 0.4114 0.4037 0.4057 186,440,784 -0.00(-0.57%)
Jan 15, 2004 0.4091 0.4179 0.4018 0.4080 509,202,208 -0.02(-5.58%)
Jan 14, 2004 0.4357 0.4382 0.4246 0.4321 312,305,312 +0.00(+0.33%)
Jan 13, 2004 0.4411 0.4436 0.4261 0.4307 339,552,448 +0.01(+1.64%)
Jan 12, 2004 0.4136 0.4286 0.4125 0.4238 243,917,728 +0.01(+3.17%)
Jan 09, 2004 0.4148 0.4309 0.4070 0.4107 213,705,200 -0.01(-1.54%)
Jan 08, 2004 0.4079 0.4238 0.4045 0.4171 229,752,176 +0.01(+3.41%)
Jan 07, 2004 0.3946 0.4077 0.3916 0.4034 293,432,832 +0.01(+2.26%)
Jan 06, 2004 0.3973 0.4004 0.3877 0.3945 254,830,784 -0.00(-0.36%)
Jan 05, 2004 0.3825 0.3998 0.3825 0.3959 197,685,584 +0.02(+4.18%)
Jan 02, 2004 0.3848 0.3884 0.3782 0.3800 72,332,400 -0.00(-0.42%)
Dec 31, 2003 0.3812 0.3845 0.3782 0.3816 87,231,200 +0.00(+0.42%)
Dec 30, 2003 0.3782 0.3839 0.3777 0.3800 102,433,824 +0.00(+0.61%)
Dec 29, 2003 0.3734 0.3779 0.3725 0.3777 116,727,848 +0.01(+1.78%)
Dec 26, 2003 0.3634 0.3734 0.3632 0.3711 51,845,188 +0.01(+1.81%)
Dec 24, 2003 0.3521 0.3677 0.3509 0.3645 88,735,584 +0.01(+3.03%)
Dec 23, 2003 0.3557 0.3563 0.3500 0.3538 154,257,280 -0.00(-0.20%)
Dec 22, 2003 0.3509 0.3552 0.3438 0.3545 188,579,520 +0.00(+0.76%)
Dec 19, 2003 0.3605 0.3646 0.3504 0.3518 226,827,232 -0.01(-1.70%)
Dec 18, 2003 0.3554 0.3604 0.3554 0.3579 165,455,216 +0.00(+0.80%)
Dec 17, 2003 0.3586 0.3595 0.3534 0.3550 137,119,472 -0.00(-1.19%)
Dec 16, 2003 0.3605 0.3659 0.3573 0.3593 186,905,808 -0.00(-0.25%)
Dec 15, 2003 0.3837 0.3837 0.3584 0.3602 194,149,728 -0.01(-3.45%)
Dec 12, 2003 0.3807 0.3807 0.3696 0.3730 96,147,848 -0.01(-1.51%)
Dec 11, 2003 0.3616 0.3811 0.3609 0.3787 91,100,792 +0.01(+4.07%)
Dec 10, 2003 0.3652 0.3680 0.3564 0.3639 135,650,336 -0.00(-0.34%)
Dec 09, 2003 0.3780 0.3795 0.3643 0.3652 67,571,360 -0.01(-2.85%)
Dec 08, 2003 0.3711 0.3764 0.3645 0.3759 73,853,752 +0.00(+0.96%)
Dec 05, 2003 0.3777 0.3770 0.3702 0.3723 76,264,744 -0.01(-1.42%)
Dec 04, 2003 0.3739 0.3780 0.3709 0.3777 88,945,584 +0.00(+0.57%)
Dec 03, 2003 0.3846 0.3900 0.3743 0.3755 95,463,728 -0.01(-2.37%)
Dec 02, 2003 0.3857 0.3911 0.3823 0.3846 105,150,464 -0.00(-0.78%)
Dec 01, 2003 0.3757 0.3902 0.3750 0.3877 180,751,328 +0.01(+3.83%)
Nov 28, 2003 0.3711 0.3762 0.3664 0.3734 38,047,044 +0.00(+0.92%)
Nov 26, 2003 0.3730 0.3777 0.3616 0.3700 122,564,168 +0.00(+0.19%)
Nov 25, 2003 0.3791 0.3795 0.3681 0.3693 134,326,352 -0.01(-2.22%)
Nov 24, 2003 0.3661 0.3798 0.3652 0.3777 191,084,752 +0.02(+4.29%)
Nov 21, 2003 0.3638 0.3675 0.3545 0.3621 119,790,128 -0.00(-0.47%)
Nov 20, 2003 0.3589 0.3764 0.3589 0.3638 119,794,016 -0.00(-0.22%)
Nov 19, 2003 0.3671 0.3688 0.3618 0.3646 172,292,112 +0.00(+0.05%)
Nov 18, 2003 0.3787 0.3811 0.3634 0.3645 133,272,880 -0.01(-3.41%)
Nov 17, 2003 0.3812 0.3816 0.3741 0.3773 113,162,080 -0.01(-1.54%)
Nov 14, 2003 0.4014 0.4037 0.3800 0.3832 118,522,680 -0.02(-4.28%)
Nov 13, 2003 0.3941 0.4029 0.3914 0.4004 106,384,176 +0.00(+0.40%)
Nov 12, 2003 0.3836 0.4057 0.3836 0.3987 149,865,232 +0.01(+3.67%)
Nov 11, 2003 0.3911 0.3932 0.3836 0.3846 107,531,952 -0.01(-1.64%)
Nov 10, 2003 0.4009 0.4045 0.3900 0.3911 117,024,120 -0.01(-2.67%)
Nov 07, 2003 0.4141 0.4150 0.4009 0.4018 105,072,288 -0.01(-2.68%)
Nov 06, 2003 0.4091 0.4134 0.4045 0.4129 198,429,936 +0.00(+0.39%)
Nov 05, 2003 0.4075 0.4130 0.4012 0.4113 161,201,504 +0.00(+0.52%)
Nov 04, 2003 0.4120 0.4125 0.4034 0.4091 123,583,456 -0.00(-0.95%)
Nov 03, 2003 0.4077 0.4161 0.4068 0.4130 117,839,504 +0.00(+1.05%)
Oct 31, 2003 0.4161 0.4170 0.4068 0.4088 109,038,712 -0.00(-1.04%)
Oct 30, 2003 0.4230 0.4277 0.4129 0.4130 110,314,592 -0.01(-2.36%)
Oct 29, 2003 0.4198 0.4268 0.4168 0.4230 133,242,000 -0.00(-0.13%)
Oct 28, 2003 0.4029 0.4245 0.4000 0.4236 125,810,800 +0.02(+4.96%)
Oct 27, 2003 0.4062 0.4088 0.4016 0.4036 81,004,000 +0.00(+0.00%)
Oct 24, 2003 0.4029 0.4080 0.3970 0.4036 109,927,992 -0.01(-1.70%)
Oct 23, 2003 0.4059 0.4134 0.4034 0.4105 82,877,200 +0.00(+1.01%)
Oct 22, 2003 0.4096 0.4143 0.4050 0.4064 80,864,000 -0.01(-1.81%)
Oct 21, 2003 0.4163 0.4179 0.4062 0.4139 88,013,152 -0.00(-0.17%)
Oct 20, 2003 0.4036 0.4168 0.3996 0.4146 139,337,424 +0.01(+2.07%)
Oct 17, 2003 0.4175 0.4195 0.4005 0.4062 179,903,344 -0.01(-1.94%)
Oct 16, 2003 0.4432 0.4257 0.4002 0.4143 463,541,824 -0.03(-6.53%)
Oct 15, 2003 0.4437 0.4466 0.4389 0.4432 300,200,768 +0.00(+1.10%)
Oct 14, 2003 0.4343 0.4418 0.4319 0.4384 137,709,280 +0.00(+0.82%)
Oct 13, 2003 0.4238 0.4359 0.4236 0.4348 139,923,920 +0.01(+2.83%)
Oct 10, 2003 0.4196 0.4252 0.4173 0.4229 87,417,960 +0.00(+0.98%)
Oct 09, 2003 0.4161 0.4227 0.4070 0.4188 173,856,496 +0.01(+1.69%)
Oct 08, 2003 0.4152 0.4204 0.4059 0.4118 214,281,472 -0.00(-0.69%)
Oct 07, 2003 0.3937 0.4180 0.3912 0.4146 209,086,176 +0.02(+4.17%)
Oct 06, 2003 0.3870 0.3987 0.3854 0.3980 134,150,040 +0.01(+2.77%)
Oct 03, 2003 0.3748 0.3904 0.3729 0.3873 149,391,760 +0.02(+5.44%)
Oct 02, 2003 0.3714 0.3714 0.3621 0.3673 102,010,096 -0.00(-1.06%)
Oct 01, 2003 0.3698 0.3768 0.3605 0.3713 117,517,112 +0.00(+0.34%)
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%)
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