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 )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 1.332 1.391 1.331 1.373 842,229,312 +0.05(+3.95%)
Jan 28, 2005 1.297 1.321 1.294 1.321 401,087,328 +0.02(+1.84%)
Jan 27, 2005 1.289 1.302 1.278 1.297 248,378,576 +0.01(+0.54%)
Jan 26, 2005 1.298 1.299 1.272 1.290 372,219,456 +0.00(+0.28%)
Jan 25, 2005 1.275 1.301 1.267 1.287 485,157,760 +0.02(+1.82%)
Jan 24, 2005 1.268 1.282 1.260 1.264 421,849,568 +0.00(+0.38%)
Jan 21, 2005 1.272 1.279 1.250 1.259 456,084,160 +0.00(+0.04%)
Jan 20, 2005 1.244 1.273 1.241 1.258 457,776,096 +0.01(+0.83%)
Jan 19, 2005 1.259 1.276 1.246 1.248 378,603,360 -0.01(-1.09%)
Jan 18, 2005 1.245 1.262 1.236 1.262 503,818,304 +0.01(+0.64%)
Jan 14, 2005 1.254 1.281 1.236 1.254 885,694,592 +0.01(+0.57%)
Jan 13, 2005 1.315 1.329 1.245 1.246 1,584,826,624 +0.08(+6.63%)
Jan 12, 2005 1.167 1.177 1.130 1.169 1,014,991,680 +0.02(+1.39%)
Jan 11, 2005 1.219 1.235 1.145 1.153 1,308,073,856 -0.08(-6.38%)
Jan 10, 2005 1.248 1.262 1.212 1.231 868,517,696 -0.01(-0.42%)
Jan 07, 2005 1.161 1.243 1.156 1.237 1,117,865,472 +0.08(+7.28%)
Jan 06, 2005 1.155 1.159 1.131 1.153 352,938,976 +0.00(+0.08%)
Jan 05, 2005 1.149 1.165 1.144 1.152 340,420,512 +0.01(+0.88%)
Jan 04, 2005 1.139 1.169 1.124 1.142 549,030,656 +0.01(+1.03%)
Jan 03, 2005 1.157 1.163 1.118 1.130 346,708,064 -0.02(-1.72%)
Dec 31, 2004 1.159 1.161 1.143 1.150 137,393,200 -0.01(-0.62%)
Dec 30, 2004 1.157 1.161 1.147 1.157 173,325,600 +0.01(+0.56%)
Dec 29, 2004 1.139 1.160 1.135 1.151 224,893,184 +0.00(+0.40%)
Dec 28, 2004 1.130 1.147 1.108 1.146 306,031,584 +0.02(+1.61%)
Dec 27, 2004 1.156 1.163 1.123 1.128 280,041,984 -0.02(-1.33%)
Dec 23, 2004 1.138 1.147 1.136 1.143 122,975,992 +0.00(+0.41%)
Dec 22, 2004 1.146 1.149 1.132 1.138 283,102,400 +0.00(+0.09%)
Dec 21, 2004 1.135 1.139 1.100 1.137 533,100,384 +0.02(+1.55%)
Dec 20, 2004 1.169 1.179 1.103 1.120 584,180,800 -0.04(-3.49%)
Dec 17, 2004 1.193 1.197 1.159 1.161 414,828,384 -0.03(-2.41%)
Dec 16, 2004 1.183 1.205 1.179 1.189 563,586,752 +0.02(+2.05%)
Dec 15, 2004 1.165 1.169 1.155 1.165 199,323,584 -0.00(-0.05%)
Dec 14, 2004 1.167 1.176 1.161 1.166 208,123,984 +0.01(+0.58%)
Dec 13, 2004 1.174 1.177 1.154 1.159 197,696,784 -0.00(-0.37%)
Dec 10, 2004 1.161 1.179 1.155 1.163 387,984,768 +0.02(+1.81%)
Dec 09, 2004 1.121 1.150 1.108 1.143 372,038,784 +0.01(+1.12%)
Dec 08, 2004 1.126 1.151 1.108 1.130 348,927,584 +0.01(+0.62%)
Dec 07, 2004 1.177 1.192 1.117 1.123 529,975,584 -0.05(-4.39%)
Dec 06, 2004 1.147 1.183 1.124 1.175 624,341,184 +0.06(+4.95%)
Dec 03, 2004 1.153 1.161 1.103 1.119 619,995,584 -0.05(-3.88%)
Dec 02, 2004 1.181 1.195 1.155 1.164 494,745,984 -0.05(-3.81%)
Dec 01, 2004 1.211 1.213 1.183 1.211 400,682,784 +0.01(+1.10%)
Nov 30, 2004 1.228 1.228 1.197 1.197 514,967,584 -0.02(-2.03%)
Nov 29, 2004 1.232 1.242 1.204 1.222 857,653,952 +0.07(+6.03%)
Nov 26, 2004 1.167 1.174 1.149 1.153 275,130,784 +0.01(+0.78%)
Nov 24, 2004 1.102 1.164 1.099 1.144 695,872,768 +0.05(+4.54%)
Nov 23, 2004 1.112 1.115 1.090 1.094 455,786,784 -0.00(-0.13%)
Nov 22, 2004 1.036 1.143 1.034 1.096 1,285,449,088 +0.11(+11.20%)
Nov 19, 2004 0.9909 1.016 0.9732 0.9852 382,897,184 -0.00(-0.40%)
Nov 18, 2004 0.9696 0.9902 0.9695 0.9891 230,378,384 +0.01(+0.89%)
Nov 17, 2004 0.9855 0.9902 0.9682 0.9804 199,382,384 -0.00(-0.06%)
Nov 16, 2004 0.9850 0.9857 0.9729 0.9810 147,607,600 -0.01(-0.55%)
Nov 15, 2004 0.9836 0.9904 0.9704 0.9864 188,115,184 -0.00(-0.47%)
Nov 12, 2004 0.9823 0.9945 0.9793 0.9911 197,917,984 +0.00(+0.36%)
Nov 11, 2004 0.9812 0.9898 0.9684 0.9875 204,343,984 +0.01(+1.00%)
Nov 10, 2004 0.9634 0.9891 0.9627 0.9777 254,542,384 +0.01(+1.30%)
Nov 09, 2004 0.9679 0.9741 0.9532 0.9652 238,293,984 -0.01(-0.61%)
Nov 08, 2004 0.9691 0.9902 0.9618 0.9711 263,611,584 -0.01(-0.62%)
Nov 05, 2004 0.9804 0.9821 0.9293 0.9771 602,688,768 +0.00(+0.50%)
Nov 04, 2004 0.9827 0.9920 0.9709 0.9723 464,553,568 -0.02(-1.55%)
Nov 03, 2004 0.9721 1.002 0.9641 0.9877 602,131,584 +0.03(+3.38%)
Nov 02, 2004 0.9363 0.9657 0.9357 0.9554 365,103,168 +0.02(+2.00%)
Nov 01, 2004 0.9375 0.9511 0.9293 0.9366 301,523,584 +0.00(+0.10%)
Oct 29, 2004 0.9279 0.9500 0.9250 0.9357 405,339,168 +0.00(+0.40%)
Oct 28, 2004 0.8925 0.9325 0.8839 0.9320 432,157,568 +0.03(+3.76%)
Oct 27, 2004 0.8689 0.9039 0.8602 0.8982 597,808,384 +0.04(+4.86%)
Oct 26, 2004 0.8473 0.8580 0.8387 0.8566 297,309,600 +0.01(+0.88%)
Oct 25, 2004 0.8429 0.8543 0.8405 0.8491 196,324,784 +0.00(+0.30%)
Oct 22, 2004 0.8464 0.8512 0.8396 0.8466 242,166,384 -0.01(-1.11%)
Oct 21, 2004 0.8507 0.8595 0.8457 0.8561 362,655,968 +0.01(+0.99%)
Oct 20, 2004 0.8411 0.8500 0.8330 0.8477 308,008,384 +0.00(+0.11%)
Oct 19, 2004 0.8589 0.8634 0.8448 0.8468 401,545,184 -0.01(-0.69%)
Oct 18, 2004 0.7998 0.8527 0.7982 0.8527 601,624,768 +0.04(+4.95%)
Oct 15, 2004 0.8014 0.8145 0.7891 0.8125 514,012,768 +0.01(+1.16%)
Oct 14, 2004 0.7684 0.8170 0.7598 0.8032 1,384,641,920 +0.09(+13.16%)
Oct 13, 2004 0.6932 0.7100 0.6918 0.7098 600,132,352 +0.03(+3.81%)
Oct 12, 2004 0.6875 0.6889 0.6723 0.6837 230,325,184 -0.01(-0.78%)
Oct 11, 2004 0.6929 0.6975 0.6821 0.6891 161,952,000 -0.01(-1.20%)
Oct 08, 2004 0.7063 0.7102 0.6936 0.6975 179,661,984 -0.01(-1.41%)
Oct 07, 2004 0.7239 0.7309 0.7046 0.7075 213,357,184 -0.02(-2.51%)
Oct 06, 2004 0.7054 0.7279 0.7048 0.7257 223,235,584 +0.02(+3.23%)
Oct 05, 2004 0.6886 0.7084 0.6857 0.7030 203,221,184 +0.01(+1.50%)
Oct 04, 2004 0.6996 0.6996 0.6920 0.6927 287,274,400 +0.00(+0.31%)
Oct 01, 2004 0.6986 0.6998 0.6889 0.6905 232,808,784 -0.00(-0.21%)
Sep 30, 2004 0.6964 0.7013 0.6866 0.6920 212,545,184 +0.00(+0.18%)
Sep 29, 2004 0.6773 0.6939 0.6754 0.6907 136,766,000 +0.01(+1.68%)
Sep 28, 2004 0.6696 0.6837 0.6687 0.6793 176,590,400 +0.01(+1.36%)
Sep 27, 2004 0.6602 0.6782 0.6577 0.6702 198,847,584 +0.00(+0.64%)
Sep 24, 2004 0.6679 0.6786 0.6634 0.6659 184,741,184 +0.00(+0.05%)
Sep 23, 2004 0.6614 0.6696 0.6595 0.6655 198,741,184 +0.01(+0.95%)
Sep 22, 2004 0.6804 0.6811 0.6573 0.6593 200,891,584 -0.02(-2.87%)
Sep 21, 2004 0.6732 0.6941 0.6689 0.6787 193,381,984 +0.01(+0.80%)
Sep 20, 2004 0.6589 0.6782 0.6584 0.6734 122,527,992 +0.01(+1.53%)
Sep 17, 2004 0.6527 0.6675 0.6500 0.6632 256,743,184 +0.01(+2.17%)
Sep 16, 2004 0.6286 0.6564 0.6264 0.6491 250,961,408 +0.02(+3.27%)
Sep 15, 2004 0.6286 0.6335 0.6214 0.6286 116,619,992 -0.01(-0.82%)
Sep 14, 2004 0.6304 0.6348 0.6211 0.6338 128,903,592 -0.00(-0.28%)
Sep 13, 2004 0.6404 0.6441 0.6307 0.6355 141,019,200 -0.01(-0.78%)
Sep 10, 2004 0.6372 0.6470 0.6332 0.6405 162,766,800 +0.00(+0.48%)
Sep 09, 2004 0.6446 0.6482 0.6300 0.6375 230,725,584 -0.01(-1.79%)
Sep 08, 2004 0.6375 0.6530 0.6371 0.6491 171,729,600 +0.01(+1.65%)
Sep 07, 2004 0.6321 0.6462 0.6291 0.6386 150,189,200 +0.01(+1.50%)
Sep 03, 2004 0.6255 0.6414 0.6252 0.6291 146,748,000 -0.01(-1.21%)
Sep 02, 2004 0.6339 0.6395 0.6220 0.6368 203,209,984 -0.00(-0.56%)
Sep 01, 2004 0.6125 0.6427 0.6105 0.6404 258,000,384 +0.02(+3.97%)
Aug 31, 2004 0.6084 0.6241 0.6071 0.6159 189,277,184 +0.01(+1.08%)
Aug 30, 2004 0.6075 0.6200 0.6064 0.6093 109,073,992 -0.00(-0.67%)
Aug 27, 2004 0.6180 0.6207 0.6071 0.6134 194,451,584 -0.01(-0.89%)
Aug 26, 2004 0.5921 0.6282 0.5846 0.6189 478,052,384 +0.03(+4.87%)
Aug 25, 2004 0.5698 0.5920 0.5666 0.5902 252,909,984 +0.02(+3.44%)
Aug 24, 2004 0.5582 0.5705 0.5570 0.5705 187,065,184 +0.02(+2.80%)
Aug 23, 2004 0.5500 0.5584 0.5464 0.5550 127,327,192 +0.01(+0.91%)
Aug 20, 2004 0.5491 0.5534 0.5445 0.5500 158,387,600 +0.00(+0.29%)
Aug 19, 2004 0.5627 0.5689 0.5421 0.5484 194,473,984 -0.02(-3.25%)
Aug 18, 2004 0.5448 0.5687 0.5445 0.5668 182,291,184 +0.02(+2.82%)
Aug 17, 2004 0.5464 0.5559 0.5420 0.5513 161,512,400 +0.00(+0.29%)
Aug 16, 2004 0.5514 0.5664 0.5471 0.5496 217,881,984 -0.00(-0.19%)
Aug 13, 2004 0.5475 0.5586 0.5429 0.5507 164,021,200 +0.01(+1.55%)
Aug 12, 2004 0.5455 0.5509 0.5407 0.5423 113,108,792 -0.01(-2.06%)
Aug 11, 2004 0.5554 0.5559 0.5404 0.5537 161,210,000 -0.01(-1.62%)
Aug 10, 2004 0.5427 0.5632 0.5420 0.5629 175,641,200 +0.02(+4.03%)
Aug 09, 2004 0.5330 0.5437 0.5323 0.5411 145,420,800 +0.01(+1.75%)
Aug 06, 2004 0.5518 0.5554 0.5304 0.5318 246,187,184 -0.03(-5.13%)
Aug 05, 2004 0.5670 0.5768 0.5580 0.5605 122,256,392 -0.01(-1.26%)
Aug 04, 2004 0.5570 0.5736 0.5566 0.5677 138,306,000 +0.01(+1.60%)
Aug 03, 2004 0.5625 0.5664 0.5563 0.5587 105,585,192 -0.01(-0.92%)
Aug 02, 2004 0.5579 0.5750 0.5559 0.5639 182,543,184 -0.01(-2.35%)
Jul 30, 2004 0.5837 0.5893 0.5714 0.5775 121,553,592 -0.01(-0.92%)
Jul 29, 2004 0.5804 0.5861 0.5737 0.5829 111,078,792 +0.01(+1.15%)
Jul 28, 2004 0.5770 0.5787 0.5564 0.5763 142,522,800 -0.00(-0.49%)
Jul 27, 2004 0.5670 0.5848 0.5637 0.5791 212,519,984 +0.02(+3.74%)
Jul 26, 2004 0.5509 0.5616 0.5496 0.5582 196,963,184 +0.01(+1.82%)
Jul 23, 2004 0.5661 0.5670 0.5443 0.5482 136,788,400 -0.02(-3.09%)
Jul 22, 2004 0.5596 0.5666 0.5546 0.5657 167,087,200 +0.00(+0.19%)
Jul 21, 2004 0.5768 0.5841 0.5596 0.5646 150,631,600 -0.01(-1.80%)
Jul 20, 2004 0.5702 0.5750 0.5634 0.5750 161,915,600 +0.00(+0.72%)
Jul 19, 2004 0.5723 0.5754 0.5654 0.5709 266,607,584 -0.00(-0.71%)
Jul 16, 2004 0.5879 0.5879 0.5736 0.5750 244,187,984 -0.01(-2.22%)
Jul 15, 2004 0.5813 0.6005 0.5734 0.5880 884,192,384 +0.06(+11.33%)
Jul 14, 2004 0.5171 0.5352 0.5132 0.5282 425,482,368 +0.01(+1.23%)
Jul 13, 2004 0.5223 0.5286 0.5182 0.5218 158,107,600 +0.00(+0.27%)
Jul 12, 2004 0.5359 0.5364 0.5166 0.5204 255,813,584 -0.02(-2.96%)
Jul 09, 2004 0.5405 0.5446 0.5363 0.5363 104,428,792 -0.00(-0.36%)
Jul 08, 2004 0.5380 0.5479 0.5348 0.5382 116,687,192 -0.00(-0.82%)
Jul 07, 2004 0.5502 0.5600 0.5380 0.5427 199,009,984 -0.01(-1.81%)
Jul 06, 2004 0.5554 0.5611 0.5500 0.5527 174,518,400 -0.00(-0.42%)
Jul 02, 2004 0.5437 0.5568 0.5309 0.5550 455,436,768 -0.02(-3.78%)
Jul 01, 2004 0.5729 0.5800 0.5696 0.5768 174,160,000 -0.00(-0.74%)
Jun 30, 2004 0.5805 0.5887 0.5695 0.5811 186,594,784 +0.00(+0.12%)
Jun 29, 2004 0.5732 0.5891 0.5609 0.5804 295,273,984 +0.00(+0.03%)
Jun 28, 2004 0.6054 0.6105 0.5752 0.5802 260,637,984 -0.02(-3.59%)
Jun 25, 2004 0.5893 0.6018 0.5893 0.6018 178,824,800 +0.01(+1.57%)
Jun 24, 2004 0.6012 0.6018 0.5889 0.5925 126,254,792 -0.01(-1.54%)
Jun 23, 2004 0.5893 0.6041 0.5873 0.6018 195,456,784 +0.01(+2.12%)
Jun 22, 2004 0.5771 0.5909 0.5766 0.5893 182,411,584 +0.01(+2.07%)
Jun 21, 2004 0.5914 0.5982 0.5736 0.5773 195,103,984 -0.01(-1.76%)
Jun 18, 2004 0.5818 0.5966 0.5791 0.5877 204,114,384 +0.00(+0.30%)
Jun 17, 2004 0.5846 0.5916 0.5752 0.5859 278,740,000 +0.00(+0.21%)
Jun 16, 2004 0.5468 0.5950 0.5452 0.5846 454,823,584 +0.04(+6.68%)
Jun 15, 2004 0.5404 0.5561 0.5404 0.5480 222,314,384 +0.01(+1.89%)
Jun 14, 2004 0.5473 0.5479 0.5268 0.5379 121,990,392 -0.01(-2.02%)
Jun 10, 2004 0.5393 0.5530 0.5393 0.5489 128,813,992 +0.01(+1.79%)
Jun 09, 2004 0.5373 0.5484 0.5357 0.5393 174,599,600 -0.00(-0.49%)
Jun 08, 2004 0.5341 0.5436 0.5327 0.5420 207,617,184 +0.01(+1.81%)
Jun 07, 2004 0.5186 0.5354 0.5145 0.5323 147,974,400 +0.02(+3.58%)
Jun 04, 2004 0.5100 0.5223 0.5091 0.5139 199,553,184 +0.01(+1.34%)
Jun 03, 2004 0.5129 0.5177 0.5052 0.5071 125,957,992 -0.01(-1.80%)
Jun 02, 2004 0.5005 0.5209 0.4964 0.5164 159,356,400 +0.02(+3.07%)
Jun 01, 2004 0.4963 0.5036 0.4930 0.5011 91,240,792 +0.00(+0.00%)
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%)
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