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 )

152.24 +0.51 (+0.34%)
Streaming Delayed Price Updated: 2:00 PM EST, Feb 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2007 4.342 4.357 3.994 4.001 2,071,400,576 -0.29(-6.84%)
Jul 30, 2007 4.383 4.417 4.238 4.295 1,303,184,640 -0.07(-1.68%)
Jul 27, 2007 4.439 4.522 4.366 4.368 1,363,977,472 -0.07(-1.47%)
Jul 26, 2007 4.431 4.509 4.159 4.434 2,572,265,984 +0.27(+6.37%)
Jul 25, 2007 4.171 4.202 4.099 4.168 1,877,282,304 +0.07(+1.76%)
Jul 24, 2007 4.217 4.282 4.074 4.096 2,111,460,864 -0.27(-6.13%)
Jul 23, 2007 4.352 4.410 4.280 4.364 1,217,074,432 -0.00(-0.03%)
Jul 20, 2007 4.302 4.378 4.251 4.365 1,369,524,480 +0.11(+2.68%)
Jul 19, 2007 4.260 4.276 4.241 4.251 861,448,960 +0.06(+1.36%)
Jul 18, 2007 4.196 4.204 4.131 4.194 890,277,120 -0.02(-0.57%)
Jul 17, 2007 4.200 4.239 4.175 4.218 834,304,896 +0.02(+0.59%)
Jul 16, 2007 4.202 4.251 4.175 4.194 1,100,605,952 +0.01(+0.27%)
Jul 13, 2007 4.100 4.186 4.085 4.182 1,066,995,520 +0.11(+2.73%)
Jul 12, 2007 4.065 4.076 4.020 4.071 828,293,184 +0.05(+1.27%)
Jul 11, 2007 4.011 4.060 3.987 4.020 965,326,912 +0.00(+0.03%)
Jul 10, 2007 3.914 4.084 3.912 4.019 1,475,100,800 +0.06(+1.55%)
Jul 09, 2007 4.020 4.036 3.923 3.958 1,170,113,792 -0.06(-1.49%)
Jul 06, 2007 4.043 4.049 3.960 4.018 1,028,268,416 -0.01(-0.34%)
Jul 05, 2007 3.911 4.038 3.908 4.031 1,707,194,112 +0.17(+4.39%)
Jul 03, 2007 3.705 3.869 3.690 3.862 1,367,195,520 +0.18(+4.87%)
Jul 02, 2007 3.676 3.707 3.623 3.682 1,171,101,696 -0.02(-0.64%)
Jun 29, 2007 3.704 3.765 3.677 3.706 1,334,573,952 +0.04(+1.23%)
Jun 28, 2007 3.716 3.720 3.644 3.661 989,155,136 -0.04(-1.09%)
Jun 27, 2007 3.663 3.706 3.622 3.701 1,146,527,360 +0.07(+1.87%)
Jun 26, 2007 3.765 3.765 3.605 3.633 1,577,890,048 -0.08(-2.20%)
Jun 25, 2007 3.771 3.799 3.676 3.715 1,135,902,848 -0.02(-0.54%)
Jun 22, 2007 3.761 3.779 3.716 3.735 745,864,704 -0.03(-0.73%)
Jun 21, 2007 3.696 3.774 3.666 3.762 1,019,930,496 +0.07(+1.93%)
Jun 20, 2007 3.762 3.786 3.690 3.691 1,056,467,008 -0.06(-1.71%)
Jun 19, 2007 3.786 3.796 3.732 3.755 1,111,053,184 -0.04(-1.14%)
Jun 18, 2007 3.744 3.801 3.721 3.799 1,072,468,096 +0.14(+3.81%)
Jun 15, 2007 3.663 3.664 3.640 3.659 954,947,904 +0.05(+1.47%)
Jun 14, 2007 3.559 3.627 3.535 3.606 1,145,584,384 +0.04(+1.06%)
Jun 13, 2007 3.678 3.680 3.504 3.568 2,026,345,728 -0.09(-2.39%)
Jun 12, 2007 3.624 3.696 3.593 3.656 1,679,350,400 +0.01(+0.16%)
Jun 11, 2007 3.826 3.831 3.630 3.650 2,195,187,968 -0.13(-3.45%)
Jun 08, 2007 3.821 3.821 3.714 3.780 1,462,623,872 +0.01(+0.34%)
Jun 07, 2007 3.796 3.875 3.741 3.768 2,253,672,448 +0.01(+0.35%)
Jun 06, 2007 3.714 3.767 3.703 3.755 1,308,883,968 +0.03(+0.79%)
Jun 05, 2007 3.687 3.726 3.659 3.725 1,083,540,992 +0.04(+1.10%)
Jun 04, 2007 3.602 3.697 3.580 3.684 1,043,494,208 +0.09(+2.47%)
Jun 01, 2007 3.677 3.680 3.592 3.595 1,041,219,200 -0.08(-2.30%)
May 31, 2007 3.646 3.710 3.630 3.680 1,525,801,984 +0.07(+2.04%)
May 30, 2007 3.471 3.610 3.448 3.607 1,741,856,256 +0.13(+3.87%)
May 29, 2007 3.475 3.488 3.422 3.472 759,624,320 +0.02(+0.64%)
May 25, 2007 3.401 3.455 3.386 3.450 744,367,168 +0.09(+2.65%)
May 24, 2007 3.426 3.476 3.352 3.361 1,044,161,152 -0.07(-1.95%)
May 23, 2007 3.462 3.492 3.419 3.428 1,071,941,760 -0.02(-0.57%)
May 22, 2007 3.416 3.454 3.401 3.448 673,502,080 +0.05(+1.39%)
May 21, 2007 3.350 3.415 3.342 3.400 753,741,504 +0.06(+1.78%)
May 18, 2007 3.347 3.360 3.333 3.341 730,769,152 +0.02(+0.53%)
May 17, 2007 3.254 3.336 3.254 3.323 867,365,888 +0.06(+1.96%)
May 16, 2007 3.296 3.305 3.141 3.260 1,325,888,768 -0.01(-0.17%)
May 15, 2007 3.327 3.346 3.233 3.265 1,122,727,296 -0.06(-1.68%)
May 14, 2007 3.329 3.340 3.287 3.321 766,879,296 +0.02(+0.57%)
May 11, 2007 3.272 3.314 3.243 3.302 766,211,520 +0.04(+1.30%)
May 10, 2007 3.238 3.305 3.216 3.260 1,408,267,008 +0.01(+0.43%)
May 09, 2007 3.186 3.248 3.185 3.246 844,424,448 +0.06(+1.73%)
May 08, 2007 3.142 3.193 3.141 3.190 922,466,240 +0.03(+1.10%)
May 07, 2007 3.069 3.169 3.067 3.156 1,013,493,376 +0.09(+3.08%)
May 04, 2007 3.061 3.085 3.052 3.061 449,271,776 +0.01(+0.41%)
May 03, 2007 3.059 3.081 3.037 3.049 678,010,624 +0.00(+0.01%)
May 02, 2007 3.026 3.053 3.021 3.049 594,505,344 +0.03(+0.92%)
May 01, 2007 3.024 3.047 2.993 3.021 626,316,160 -0.01(-0.33%)
Apr 30, 2007 3.039 3.067 3.027 3.031 725,125,184 -0.00(-0.12%)
Apr 27, 2007 2.981 3.035 2.967 3.034 822,691,648 +0.03(+1.09%)
Apr 26, 2007 3.085 3.113 2.985 3.001 2,045,608,448 +0.11(+3.66%)
Apr 25, 2007 2.861 2.897 2.848 2.895 1,418,589,696 +0.06(+2.26%)
Apr 24, 2007 2.853 2.927 2.772 2.831 1,241,328,768 -0.01(-0.29%)
Apr 23, 2007 2.781 2.848 2.776 2.840 918,013,824 +0.08(+2.79%)
Apr 20, 2007 2.766 2.769 2.750 2.762 617,697,600 +0.02(+0.78%)
Apr 19, 2007 2.739 2.771 2.728 2.741 501,184,608 -0.00(-0.14%)
Apr 18, 2007 2.738 2.759 2.721 2.745 545,721,536 +0.00(+0.06%)
Apr 17, 2007 2.794 2.803 2.724 2.744 884,445,888 -0.03(-1.18%)
Apr 16, 2007 2.752 2.779 2.741 2.776 716,346,688 +0.04(+1.32%)
Apr 13, 2007 2.760 2.776 2.735 2.740 846,722,816 -0.06(-2.12%)
Apr 12, 2007 2.795 2.803 2.755 2.800 778,119,424 -0.01(-0.43%)
Apr 11, 2007 2.851 2.853 2.804 2.812 646,143,680 -0.05(-1.76%)
Apr 10, 2007 2.844 2.862 2.837 2.862 414,732,352 +0.02(+0.64%)
Apr 09, 2007 2.891 2.894 2.825 2.844 486,183,072 -0.03(-1.09%)
Apr 05, 2007 2.858 2.875 2.840 2.875 418,246,816 +0.01(+0.43%)
Apr 04, 2007 2.883 2.889 2.858 2.863 560,838,656 -0.01(-0.24%)
Apr 03, 2007 2.859 2.892 2.847 2.870 686,861,568 +0.03(+0.91%)
Apr 02, 2007 2.859 2.862 2.825 2.844 590,264,640 +0.02(+0.80%)
Mar 30, 2007 2.863 2.875 2.817 2.821 706,415,616 -0.03(-0.90%)
Mar 29, 2007 2.860 2.860 2.801 2.847 853,523,840 +0.02(+0.55%)
Mar 28, 2007 2.881 2.897 2.829 2.831 1,116,076,800 -0.07(-2.33%)
Mar 27, 2007 2.906 2.940 2.885 2.899 1,096,068,608 -0.01(-0.41%)
Mar 26, 2007 2.854 2.912 2.833 2.911 1,017,361,664 +0.07(+2.49%)
Mar 23, 2007 2.835 2.857 2.833 2.840 530,581,152 -0.01(-0.47%)
Mar 22, 2007 2.846 2.865 2.824 2.853 660,564,224 +0.00(+0.10%)
Mar 21, 2007 2.793 2.854 2.783 2.851 808,045,760 +0.07(+2.61%)
Mar 20, 2007 2.774 2.789 2.765 2.778 575,191,296 +0.01(+0.38%)
Mar 19, 2007 2.740 2.780 2.721 2.767 838,514,048 +0.05(+1.72%)
Mar 16, 2007 2.720 2.733 2.712 2.721 671,613,952 +0.00(+0.02%)
Mar 15, 2007 2.732 2.744 2.712 2.720 657,503,616 -0.01(-0.48%)
Mar 14, 2007 2.690 2.733 2.670 2.733 936,760,256 +0.05(+1.81%)
Mar 13, 2007 2.729 2.751 2.684 2.684 1,020,492,224 -0.04(-1.64%)
Mar 12, 2007 2.687 2.733 2.672 2.729 857,898,560 +0.06(+2.16%)
Mar 09, 2007 2.697 2.698 2.654 2.671 531,403,808 -0.00(-0.03%)
Mar 08, 2007 2.690 2.694 2.656 2.672 600,966,528 +0.01(+0.32%)
Mar 07, 2007 2.674 2.702 2.656 2.664 736,577,728 -0.01(-0.53%)
Mar 06, 2007 2.666 2.682 2.654 2.678 850,582,464 +0.06(+2.17%)
Mar 05, 2007 2.608 2.692 2.604 2.621 987,517,632 +0.03(+1.07%)
Mar 02, 2007 2.635 2.658 2.588 2.594 1,011,452,032 -0.05(-1.90%)
Mar 01, 2007 2.552 2.682 2.543 2.644 1,664,830,976 +0.07(+2.90%)
Feb 28, 2007 2.520 2.599 2.520 2.569 1,081,766,912 +0.02(+0.81%)
Feb 27, 2007 2.621 2.644 2.533 2.549 1,348,104,704 -0.14(-5.32%)
Feb 26, 2007 2.728 2.733 2.660 2.692 725,510,464 -0.01(-0.47%)
Feb 23, 2007 2.707 2.743 2.698 2.705 609,449,792 -0.01(-0.49%)
Feb 22, 2007 2.757 2.758 2.688 2.718 986,211,072 +0.01(+0.35%)
Feb 21, 2007 2.611 2.718 2.610 2.709 1,358,819,200 +0.10(+3.84%)
Feb 20, 2007 2.571 2.616 2.556 2.608 726,486,592 +0.03(+1.26%)
Feb 16, 2007 2.584 2.594 2.571 2.576 470,350,816 -0.01(-0.45%)
Feb 15, 2007 2.595 2.600 2.574 2.588 427,703,872 -0.00(-0.11%)
Feb 14, 2007 2.570 2.601 2.568 2.590 597,445,184 +0.02(+0.71%)
Feb 13, 2007 2.586 2.590 2.560 2.572 683,336,000 -0.01(-0.21%)
Feb 12, 2007 2.564 2.587 2.540 2.578 851,614,784 +0.05(+1.93%)
Feb 09, 2007 2.608 2.618 2.527 2.529 1,012,173,632 -0.09(-3.38%)
Feb 08, 2007 2.594 2.627 2.594 2.617 798,651,328 +0.00(+0.03%)
Feb 07, 2007 2.565 2.623 2.537 2.616 1,255,280,128 +0.06(+2.38%)
Feb 06, 2007 2.564 2.565 2.516 2.555 1,016,618,176 +0.01(+0.25%)
Feb 05, 2007 2.560 2.588 2.549 2.549 681,842,304 -0.02(-0.96%)
Feb 02, 2007 2.554 2.589 2.542 2.574 731,096,384 +0.00(+0.01%)
Feb 01, 2007 2.619 2.620 2.573 2.573 781,244,864 -0.03(-1.16%)
Jan 31, 2007 2.577 2.612 2.561 2.603 1,007,031,296 +0.01(+0.21%)
Jan 30, 2007 2.625 2.626 2.589 2.598 680,004,736 -0.01(-0.45%)
Jan 29, 2007 2.621 2.631 2.597 2.610 1,060,718,848 +0.02(+0.66%)
Jan 26, 2007 2.645 2.653 2.581 2.593 1,160,646,400 -0.03(-1.01%)
Jan 25, 2007 2.645 2.687 2.612 2.619 1,065,815,552 -0.01(-0.52%)
Jan 24, 2007 2.632 2.646 2.614 2.633 1,091,364,736 +0.03(+1.17%)
Jan 23, 2007 2.603 2.657 2.597 2.602 1,420,325,888 -0.03(-1.26%)
Jan 22, 2007 2.707 2.707 2.601 2.636 1,710,112,000 -0.05(-1.93%)
Jan 19, 2007 2.691 2.722 2.676 2.687 1,604,813,824 -0.02(-0.64%)
Jan 18, 2007 2.797 2.797 2.704 2.705 2,781,421,312 -0.18(-6.19%)
Jan 17, 2007 2.963 2.964 2.879 2.883 1,959,506,688 -0.07(-2.21%)
Jan 16, 2007 2.905 2.953 2.898 2.949 1,463,289,088 +0.08(+2.62%)
Jan 12, 2007 2.872 2.887 2.831 2.873 1,543,759,616 -0.04(-1.23%)
Jan 11, 2007 2.913 2.939 2.888 2.909 1,694,202,240 -0.04(-1.24%)
Jan 10, 2007 2.877 2.970 2.838 2.946 3,473,232,896 +0.13(+4.79%)
Jan 09, 2007 2.625 2.823 2.586 2.811 3,939,826,176 +0.22(+8.31%)
Jan 08, 2007 2.610 2.628 2.590 2.595 937,524,352 +0.01(+0.49%)
Jan 05, 2007 2.605 2.618 2.563 2.583 981,800,384 -0.02(-0.71%)
Jan 04, 2007 2.552 2.610 2.545 2.601 997,136,064 +0.06(+2.22%)
Jan 03, 2007 2.620 2.629 2.487 2.545 1,456,437,504 -0.03(-1.23%)
Dec 29, 2006 2.549 2.593 2.531 2.576 1,266,235,136 +0.12(+4.91%)
Dec 28, 2006 2.436 2.467 2.419 2.456 1,317,183,104 -0.02(-0.80%)
Dec 27, 2006 2.373 2.490 2.331 2.475 2,276,664,832 +0.00(+0.01%)
Dec 26, 2006 2.495 2.507 2.456 2.475 577,167,808 -0.02(-0.84%)
Dec 22, 2006 2.534 2.552 2.478 2.496 721,355,328 -0.02(-0.84%)
Dec 21, 2006 2.572 2.596 2.496 2.517 1,063,115,072 -0.06(-2.19%)
Dec 20, 2006 2.626 2.632 2.573 2.574 668,285,184 -0.05(-1.80%)
Dec 19, 2006 2.573 2.632 2.539 2.621 1,071,903,296 +0.03(+0.98%)
Dec 18, 2006 2.661 2.672 2.569 2.595 848,686,464 -0.07(-2.57%)
Dec 15, 2006 2.703 2.709 2.652 2.664 870,247,936 -0.03(-0.94%)
Dec 14, 2006 2.704 2.733 2.680 2.689 979,196,928 -0.02(-0.56%)
Dec 13, 2006 2.671 2.705 2.646 2.704 1,007,983,616 +0.09(+3.38%)
Dec 12, 2006 2.691 2.698 2.597 2.616 1,216,523,648 -0.08(-2.94%)
Dec 11, 2006 2.700 2.712 2.674 2.695 587,795,008 +0.01(+0.56%)
Dec 08, 2006 2.649 2.714 2.642 2.680 922,408,960 +0.04(+1.40%)
Dec 07, 2006 2.734 2.748 2.639 2.643 1,181,976,960 -0.08(-3.11%)
Dec 06, 2006 2.753 2.775 2.723 2.728 750,661,504 -0.04(-1.58%)
Dec 05, 2006 2.783 2.804 2.759 2.772 779,682,304 +0.00(+0.16%)
Dec 04, 2006 2.790 2.795 2.748 2.767 834,702,016 -0.01(-0.22%)
Dec 01, 2006 2.788 2.804 2.736 2.773 935,266,304 -0.01(-0.37%)
Nov 30, 2006 2.800 2.814 2.765 2.783 1,024,464,832 -0.00(-0.15%)
Nov 29, 2006 2.824 2.829 2.741 2.788 1,360,859,136 -0.00(-0.01%)
Nov 28, 2006 2.744 2.793 2.730 2.788 1,218,707,712 +0.07(+2.54%)
Nov 27, 2006 2.809 2.829 2.718 2.719 1,264,309,120 -0.06(-2.28%)
Nov 24, 2006 2.719 2.827 2.718 2.783 610,476,160 +0.04(+1.46%)
Nov 22, 2006 2.702 2.756 2.668 2.742 790,352,448 +0.05(+1.93%)
Nov 21, 2006 2.655 2.690 2.645 2.690 732,484,096 +0.06(+2.46%)
Nov 20, 2006 2.593 2.642 2.587 2.626 671,313,984 +0.02(+0.72%)
Nov 17, 2006 2.586 2.610 2.581 2.607 548,629,760 +0.01(+0.28%)
Nov 16, 2006 2.577 2.621 2.570 2.600 816,251,136 +0.05(+1.86%)
Nov 15, 2006 2.583 2.608 2.551 2.552 773,008,640 -0.03(-1.12%)
Nov 14, 2006 2.575 2.581 2.548 2.581 692,671,360 +0.02(+0.77%)
Nov 13, 2006 2.527 2.564 2.510 2.561 530,091,776 +0.04(+1.48%)
Nov 10, 2006 2.537 2.539 2.505 2.524 439,723,136 -0.01(-0.26%)
Nov 09, 2006 2.517 2.572 2.494 2.531 1,085,711,616 +0.03(+1.08%)
Nov 08, 2006 2.430 2.511 2.426 2.504 812,778,688 +0.06(+2.41%)
Nov 07, 2006 2.443 2.460 2.433 2.445 618,550,784 +0.02(+1.00%)
Nov 06, 2006 2.397 2.431 2.382 2.421 511,248,864 +0.04(+1.81%)
Nov 03, 2006 2.410 2.415 2.362 2.377 507,975,968 -0.02(-0.87%)
Nov 02, 2006 2.396 2.409 2.384 2.398 547,487,040 -0.01(-0.23%)
Nov 01, 2006 2.463 2.471 2.380 2.404 718,864,576 -0.06(-2.37%)
Oct 31, 2006 2.473 2.480 2.436 2.462 589,938,368 +0.02(+0.82%)
Oct 30, 2006 2.429 2.457 2.414 2.442 587,989,376 +0.00(+0.01%)
Oct 27, 2006 2.482 2.504 2.430 2.442 699,652,096 -0.05(-2.17%)
Oct 26, 2006 2.487 2.508 2.464 2.496 508,968,512 +0.02(+0.62%)
Oct 25, 2006 2.470 2.490 2.460 2.480 570,738,816 +0.02(+0.78%)
Oct 24, 2006 2.466 2.480 2.435 2.461 544,782,208 -0.01(-0.50%)
Oct 23, 2006 2.429 2.487 2.422 2.474 979,121,280 +0.05(+1.89%)
Oct 20, 2006 2.398 2.429 2.389 2.428 752,153,472 +0.03(+1.22%)
Oct 19, 2006 2.407 2.428 2.373 2.399 1,783,727,232 +0.14(+5.98%)
Oct 18, 2006 2.270 2.387 2.244 2.263 1,341,418,624 +0.01(+0.32%)
Oct 17, 2006 2.279 2.286 2.248 2.256 565,724,864 -0.03(-1.47%)
Oct 16, 2006 2.283 2.304 2.271 2.290 598,546,176 +0.01(+0.51%)
Oct 13, 2006 2.297 2.335 2.270 2.278 804,698,048 -0.01(-0.32%)
Oct 12, 2006 2.235 2.289 2.235 2.285 697,474,560 +0.06(+2.77%)
Oct 11, 2006 2.230 2.247 2.205 2.224 672,560,384 -0.02(-0.79%)
Oct 10, 2006 2.264 2.265 2.219 2.241 625,269,760 -0.02(-1.10%)
Oct 09, 2006 2.241 2.280 2.233 2.266 515,502,176 +0.01(+0.55%)
Oct 06, 2006 2.260 2.279 2.241 2.254 549,190,656 -0.02(-0.82%)
Oct 05, 2006 2.263 2.313 2.251 2.272 804,340,672 -0.02(-0.73%)
Oct 04, 2006 2.250 2.292 2.222 2.289 985,879,872 +0.04(+1.76%)
Oct 03, 2006 2.261 2.276 2.223 2.250 929,997,248 -0.02(-1.04%)
Oct 02, 2006 2.281 2.304 2.256 2.273 838,352,448 -0.06(-2.75%)
Sep 29, 2006 2.342 2.354 2.329 2.338 477,335,200 -0.00(-0.04%)
Sep 28, 2006 2.339 2.353 2.306 2.339 851,156,480 +0.02(+0.79%)
Sep 27, 2006 2.343 2.353 2.302 2.320 954,559,168 -0.04(-1.55%)
Sep 26, 2006 2.313 2.362 2.311 2.357 1,304,451,584 +0.06(+2.46%)
Sep 25, 2006 2.241 2.304 2.239 2.300 1,010,160,384 +0.08(+3.77%)
Sep 22, 2006 2.256 2.257 2.204 2.217 782,488,000 -0.05(-2.21%)
Sep 21, 2006 2.285 2.310 2.248 2.267 934,021,504 -0.02(-0.81%)
Sep 20, 2006 2.259 2.298 2.254 2.285 967,707,904 +0.05(+2.02%)
Sep 19, 2006 2.252 2.258 2.211 2.240 835,128,320 -0.00(-0.16%)
Sep 18, 2006 2.241 2.273 2.226 2.244 829,509,440 -0.01(-0.28%)
Sep 15, 2006 2.270 2.277 2.226 2.250 1,155,786,496 -0.00(-0.09%)
Sep 14, 2006 2.239 2.267 2.231 2.252 943,643,904 -0.00(-0.04%)
Sep 13, 2006 2.212 2.257 2.196 2.253 1,348,095,616 +0.05(+2.16%)
Sep 12, 2006 2.211 2.230 2.170 2.206 1,981,549,312 +0.00(+0.18%)
Sep 11, 2006 2.199 2.239 2.169 2.202 1,116,232,320 -0.00(-0.03%)
Sep 08, 2006 2.228 2.234 2.184 2.202 1,053,825,664 -0.01(-0.38%)
Sep 07, 2006 2.144 2.231 2.133 2.211 1,491,321,856 +0.08(+3.96%)
Sep 06, 2006 2.158 2.177 2.117 2.127 1,145,752,320 -0.04(-2.03%)
Sep 05, 2006 2.094 2.171 2.082 2.171 1,191,277,440 +0.09(+4.53%)
Sep 01, 2006 2.080 2.085 2.059 2.076 480,434,368 +0.02(+0.78%)
Aug 31, 2006 2.043 2.074 2.024 2.060 676,011,520 +0.03(+1.33%)
Aug 30, 2006 2.045 2.059 2.025 2.033 799,924,160 +0.01(+0.72%)
Aug 29, 2006 2.034 2.042 1.977 2.019 1,114,287,488 -0.02(-0.75%)
Aug 28, 2006 2.080 2.083 2.025 2.034 868,192,832 -0.05(-2.57%)
Aug 25, 2006 2.045 2.097 2.044 2.088 639,753,280 +0.03(+1.39%)
Aug 24, 2006 2.062 2.071 2.012 2.059 770,573,056 +0.02(+0.74%)
Aug 23, 2006 2.065 2.085 2.033 2.044 630,746,048 -0.01(-0.46%)
Aug 22, 2006 2.025 2.075 2.019 2.053 678,718,528 +0.03(+1.59%)
Aug 21, 2006 2.044 2.044 2.009 2.021 618,923,520 -0.04(-1.99%)
Aug 18, 2006 2.056 2.077 2.042 2.062 626,200,512 +0.01(+0.47%)
Aug 17, 2006 2.065 2.085 2.040 2.052 678,065,472 -0.01(-0.57%)
Aug 16, 2006 2.038 2.067 2.014 2.064 918,046,272 +0.05(+2.30%)
Aug 15, 2006 1.984 2.019 1.968 2.018 1,013,232,960 +0.08(+3.93%)
Aug 14, 2006 1.945 1.981 1.931 1.942 843,963,904 +0.01(+0.46%)
Aug 11, 2006 1.920 1.947 1.900 1.933 914,454,144 -0.01(-0.66%)
Aug 10, 2006 1.918 1.968 1.904 1.946 820,637,888 +0.01(+0.75%)
Aug 09, 2006 1.989 1.992 1.925 1.931 1,124,073,088 -0.04(-1.84%)
Aug 08, 2006 2.037 2.038 1.959 1.967 1,173,606,656 -0.07(-3.62%)
Aug 07, 2006 2.056 2.114 2.014 2.041 1,464,902,784 -0.03(-1.60%)
Aug 04, 2006 2.036 2.083 1.973 2.074 2,179,383,552 -0.04(-1.85%)
Aug 03, 2006 2.062 2.126 2.059 2.113 989,237,568 +0.04(+2.10%)
Aug 02, 2006 2.054 2.086 2.050 2.070 647,892,544 +0.03(+1.46%)
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