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 (%)
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%)
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%)
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