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 )

154.50 +3.68 (+2.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 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 (%)
Jan 31, 2005 0.5662 0.5913 0.5657 0.5838 1,981,093,504 +0.02(+3.95%)
Jan 28, 2005 0.5513 0.5616 0.5499 0.5616 943,438,400 +0.01(+1.84%)
Jan 27, 2005 0.5478 0.5536 0.5432 0.5515 584,236,608 +0.00(+0.54%)
Jan 26, 2005 0.5518 0.5523 0.5407 0.5485 875,535,360 +0.00(+0.28%)
Jan 25, 2005 0.5421 0.5530 0.5386 0.5470 1,141,189,120 +0.01(+1.82%)
Jan 24, 2005 0.5389 0.5449 0.5356 0.5372 992,275,456 +0.00(+0.38%)
Jan 21, 2005 0.5407 0.5436 0.5314 0.5351 1,072,802,112 +0.00(+0.04%)
Jan 20, 2005 0.5288 0.5411 0.5274 0.5349 1,076,781,824 +0.00(+0.83%)
Jan 19, 2005 0.5351 0.5425 0.5295 0.5305 890,551,616 -0.01(-1.09%)
Jan 18, 2005 0.5294 0.5367 0.5254 0.5364 1,185,082,496 +0.00(+0.64%)
Jan 14, 2005 0.5329 0.5445 0.5253 0.5329 2,083,332,608 +0.00(+0.57%)
Jan 13, 2005 0.5591 0.5650 0.5294 0.5299 3,727,832,320 +0.03(+6.63%)
Jan 12, 2005 0.4961 0.5003 0.4806 0.4970 2,387,465,472 +0.01(+1.39%)
Jan 11, 2005 0.5182 0.5250 0.4869 0.4901 3,076,854,016 -0.03(-6.38%)
Jan 10, 2005 0.5307 0.5367 0.5153 0.5235 2,042,929,024 -0.00(-0.42%)
Jan 07, 2005 0.4935 0.5286 0.4916 0.5257 2,629,445,376 +0.04(+7.28%)
Jan 06, 2005 0.4911 0.4928 0.4808 0.4900 830,183,808 +0.00(+0.08%)
Jan 05, 2005 0.4885 0.4954 0.4862 0.4897 800,737,856 +0.00(+0.88%)
Jan 04, 2005 0.4843 0.4970 0.4780 0.4854 1,291,431,040 +0.00(+1.03%)
Jan 03, 2005 0.4918 0.4943 0.4752 0.4805 815,527,360 -0.01(-1.72%)
Dec 31, 2004 0.4926 0.4935 0.4861 0.4889 323,176,544 -0.00(-0.62%)
Dec 30, 2004 0.4920 0.4937 0.4875 0.4919 407,696,800 +0.00(+0.56%)
Dec 29, 2004 0.4843 0.4933 0.4826 0.4892 528,994,208 +0.00(+0.41%)
Dec 28, 2004 0.4806 0.4878 0.4711 0.4872 719,848,128 +0.01(+1.61%)
Dec 27, 2004 0.4916 0.4946 0.4774 0.4795 658,715,328 -0.01(-1.33%)
Dec 23, 2004 0.4840 0.4878 0.4828 0.4859 289,264,384 +0.00(+0.41%)
Dec 22, 2004 0.4872 0.4886 0.4813 0.4840 665,913,984 +0.00(+0.09%)
Dec 21, 2004 0.4825 0.4841 0.4676 0.4835 1,253,959,808 +0.01(+1.55%)
Dec 20, 2004 0.4971 0.5010 0.4689 0.4762 1,374,111,232 -0.02(-3.49%)
Dec 17, 2004 0.5074 0.5089 0.4927 0.4934 975,760,192 -0.01(-2.41%)
Dec 16, 2004 0.5029 0.5124 0.5014 0.5056 1,325,670,016 +0.01(+2.05%)
Dec 15, 2004 0.4953 0.4970 0.4909 0.4954 468,849,344 -0.00(-0.05%)
Dec 14, 2004 0.4960 0.5001 0.4936 0.4957 489,549,664 +0.00(+0.59%)
Dec 13, 2004 0.4991 0.5003 0.4904 0.4928 465,022,784 -0.00(-0.37%)
Dec 10, 2004 0.4937 0.5014 0.4912 0.4946 912,618,624 +0.01(+1.81%)
Dec 09, 2004 0.4764 0.4889 0.4712 0.4858 875,110,400 +0.01(+1.12%)
Dec 08, 2004 0.4789 0.4891 0.4711 0.4804 820,748,160 +0.00(+0.62%)
Dec 07, 2004 0.5005 0.5066 0.4749 0.4774 1,246,609,664 -0.02(-4.39%)
Dec 06, 2004 0.4878 0.5029 0.4779 0.4994 1,468,576,640 +0.02(+4.95%)
Dec 03, 2004 0.4901 0.4935 0.4688 0.4758 1,458,354,816 -0.02(-3.88%)
Dec 02, 2004 0.5020 0.5079 0.4909 0.4951 1,163,742,464 -0.02(-3.81%)
Dec 01, 2004 0.5146 0.5159 0.5031 0.5146 942,486,848 +0.01(+1.10%)
Nov 30, 2004 0.5222 0.5222 0.5090 0.5090 1,211,307,776 -0.01(-2.03%)
Nov 29, 2004 0.5238 0.5282 0.5118 0.5196 2,017,375,360 +0.03(+6.03%)
Nov 26, 2004 0.4961 0.4992 0.4884 0.4900 647,163,200 +0.00(+0.78%)
Nov 24, 2004 0.4683 0.4950 0.4673 0.4862 1,636,833,408 +0.02(+4.54%)
Nov 23, 2004 0.4729 0.4741 0.4635 0.4651 1,072,102,592 -0.00(-0.13%)
Nov 22, 2004 0.4405 0.4859 0.4396 0.4657 3,023,636,224 +0.05(+11.20%)
Nov 19, 2004 0.4213 0.4320 0.4137 0.4188 900,651,520 -0.00(-0.40%)
Nov 18, 2004 0.4122 0.4210 0.4122 0.4205 541,896,512 +0.00(+0.89%)
Nov 17, 2004 0.4190 0.4210 0.4116 0.4168 468,987,680 -0.00(-0.06%)
Nov 16, 2004 0.4188 0.4191 0.4136 0.4170 347,202,880 -0.00(-0.55%)
Nov 15, 2004 0.4181 0.4210 0.4125 0.4194 442,484,928 -0.00(-0.47%)
Nov 12, 2004 0.4176 0.4228 0.4163 0.4213 465,543,104 +0.00(+0.36%)
Nov 11, 2004 0.4172 0.4208 0.4117 0.4198 480,658,368 +0.00(+1.00%)
Nov 10, 2004 0.4096 0.4205 0.4093 0.4156 598,735,104 +0.01(+1.30%)
Nov 09, 2004 0.4115 0.4141 0.4052 0.4103 560,515,584 -0.00(-0.61%)
Nov 08, 2004 0.4120 0.4210 0.4089 0.4128 620,067,712 -0.00(-0.62%)
Nov 05, 2004 0.4168 0.4175 0.3951 0.4154 1,417,645,824 +0.00(+0.50%)
Nov 04, 2004 0.4178 0.4217 0.4128 0.4134 1,092,723,840 -0.01(-1.55%)
Nov 03, 2004 0.4133 0.4260 0.4099 0.4199 1,416,335,104 +0.01(+3.38%)
Nov 02, 2004 0.3980 0.4106 0.3978 0.4062 858,796,480 +0.01(+2.00%)
Nov 01, 2004 0.3986 0.4043 0.3951 0.3982 709,244,416 +0.00(+0.10%)
Oct 29, 2004 0.3945 0.4039 0.3932 0.3978 953,439,680 +0.00(+0.40%)
Oct 28, 2004 0.3794 0.3964 0.3758 0.3962 1,016,521,920 +0.01(+3.76%)
Oct 27, 2004 0.3694 0.3843 0.3657 0.3819 1,406,166,016 +0.02(+4.86%)
Oct 26, 2004 0.3602 0.3648 0.3566 0.3642 699,332,224 +0.00(+0.88%)
Oct 25, 2004 0.3583 0.3632 0.3573 0.3610 461,795,584 +0.00(+0.30%)
Oct 22, 2004 0.3598 0.3619 0.3570 0.3599 569,624,256 -0.00(-1.11%)
Oct 21, 2004 0.3617 0.3654 0.3595 0.3639 853,040,128 +0.00(+0.99%)
Oct 20, 2004 0.3576 0.3614 0.3542 0.3604 724,497,984 +0.00(+0.11%)
Oct 19, 2004 0.3652 0.3671 0.3592 0.3600 944,515,392 -0.00(-0.69%)
Oct 18, 2004 0.3400 0.3625 0.3393 0.3625 1,415,143,040 +0.02(+4.94%)
Oct 15, 2004 0.3407 0.3463 0.3355 0.3454 1,209,061,888 +0.00(+1.16%)
Oct 14, 2004 0.3267 0.3473 0.3230 0.3415 3,256,957,696 +0.04(+13.16%)
Oct 13, 2004 0.2947 0.3018 0.2941 0.3018 1,411,632,640 +0.01(+3.81%)
Oct 12, 2004 0.2923 0.2929 0.2858 0.2907 541,771,392 -0.00(-0.78%)
Oct 11, 2004 0.2946 0.2965 0.2900 0.2930 380,943,808 -0.00(-1.20%)
Oct 08, 2004 0.3003 0.3019 0.2949 0.2965 422,601,312 -0.00(-1.41%)
Oct 07, 2004 0.3078 0.3107 0.2996 0.3008 501,859,232 -0.01(-2.51%)
Oct 06, 2004 0.2999 0.3094 0.2996 0.3085 525,095,200 +0.01(+3.23%)
Oct 05, 2004 0.2927 0.3012 0.2915 0.2989 478,017,312 +0.00(+1.50%)
Oct 04, 2004 0.2974 0.2974 0.2942 0.2945 675,727,424 +0.00(+0.31%)
Oct 01, 2004 0.2970 0.2975 0.2929 0.2936 547,613,312 -0.00(-0.21%)
Sep 30, 2004 0.2961 0.2981 0.2919 0.2942 499,949,216 +0.00(+0.18%)
Sep 29, 2004 0.2880 0.2950 0.2871 0.2936 321,701,248 +0.00(+1.68%)
Sep 28, 2004 0.2847 0.2907 0.2843 0.2888 415,376,288 +0.00(+1.36%)
Sep 27, 2004 0.2807 0.2883 0.2796 0.2849 467,729,696 +0.00(+0.64%)
Sep 24, 2004 0.2839 0.2885 0.2820 0.2831 434,548,608 +0.00(+0.05%)
Sep 23, 2004 0.2812 0.2847 0.2804 0.2829 467,479,424 +0.00(+0.95%)
Sep 22, 2004 0.2892 0.2895 0.2794 0.2803 472,537,600 -0.01(-2.87%)
Sep 21, 2004 0.2862 0.2951 0.2844 0.2886 454,873,504 +0.00(+0.80%)
Sep 20, 2004 0.2801 0.2883 0.2799 0.2863 288,210,592 +0.00(+1.53%)
Sep 17, 2004 0.2775 0.2838 0.2763 0.2820 603,911,872 +0.01(+2.17%)
Sep 16, 2004 0.2672 0.2791 0.2663 0.2760 590,311,936 +0.01(+3.27%)
Sep 15, 2004 0.2672 0.2693 0.2642 0.2672 274,313,792 -0.00(-0.82%)
Sep 14, 2004 0.2680 0.2699 0.2640 0.2694 303,207,296 -0.00(-0.28%)
Sep 13, 2004 0.2722 0.2738 0.2681 0.2702 331,705,632 -0.00(-0.78%)
Sep 10, 2004 0.2709 0.2750 0.2692 0.2723 382,860,384 +0.00(+0.48%)
Sep 09, 2004 0.2741 0.2756 0.2678 0.2710 542,713,216 -0.00(-1.79%)
Sep 08, 2004 0.2710 0.2776 0.2709 0.2760 403,942,688 +0.00(+1.65%)
Sep 07, 2004 0.2687 0.2747 0.2675 0.2715 353,275,328 +0.00(+1.50%)
Sep 03, 2004 0.2659 0.2727 0.2658 0.2675 345,180,928 -0.00(-1.21%)
Sep 02, 2004 0.2695 0.2719 0.2644 0.2707 477,990,944 -0.00(-0.56%)
Sep 01, 2004 0.2604 0.2732 0.2596 0.2722 606,869,056 +0.01(+3.97%)
Aug 31, 2004 0.2586 0.2653 0.2581 0.2618 445,218,208 +0.00(+1.08%)
Aug 30, 2004 0.2583 0.2636 0.2578 0.2590 256,564,080 -0.00(-0.67%)
Aug 27, 2004 0.2627 0.2639 0.2581 0.2608 457,389,440 -0.00(-0.89%)
Aug 26, 2004 0.2517 0.2671 0.2486 0.2631 1,124,475,776 +0.01(+4.87%)
Aug 25, 2004 0.2422 0.2517 0.2409 0.2509 594,895,360 +0.01(+3.44%)
Aug 24, 2004 0.2373 0.2426 0.2368 0.2426 440,015,136 +0.01(+2.80%)
Aug 23, 2004 0.2338 0.2374 0.2323 0.2359 299,499,296 +0.00(+0.91%)
Aug 20, 2004 0.2334 0.2353 0.2315 0.2338 372,559,616 +0.00(+0.29%)
Aug 19, 2004 0.2392 0.2419 0.2305 0.2331 457,442,112 -0.01(-3.25%)
Aug 18, 2004 0.2316 0.2418 0.2315 0.2410 428,785,728 +0.01(+2.82%)
Aug 17, 2004 0.2323 0.2363 0.2304 0.2344 379,909,792 +0.00(+0.29%)
Aug 16, 2004 0.2344 0.2408 0.2326 0.2337 512,502,464 -0.00(-0.19%)
Aug 13, 2004 0.2328 0.2375 0.2308 0.2341 385,810,976 +0.00(+1.55%)
Aug 12, 2004 0.2319 0.2342 0.2299 0.2306 266,054,736 -0.00(-2.06%)
Aug 11, 2004 0.2361 0.2363 0.2297 0.2354 379,198,464 -0.00(-1.62%)
Aug 10, 2004 0.2307 0.2394 0.2304 0.2393 413,143,584 +0.01(+4.03%)
Aug 09, 2004 0.2266 0.2312 0.2263 0.2300 342,059,072 +0.00(+1.75%)
Aug 06, 2004 0.2346 0.2361 0.2255 0.2261 579,081,984 -0.01(-5.13%)
Aug 05, 2004 0.2410 0.2452 0.2372 0.2383 287,571,744 -0.00(-1.26%)
Aug 04, 2004 0.2368 0.2438 0.2366 0.2413 325,323,648 +0.00(+1.60%)
Aug 03, 2004 0.2391 0.2408 0.2365 0.2375 248,357,712 -0.00(-0.92%)
Aug 02, 2004 0.2372 0.2445 0.2363 0.2397 429,378,464 -0.01(-2.35%)
Jul 30, 2004 0.2482 0.2505 0.2429 0.2455 285,918,624 -0.00(-0.92%)
Jul 29, 2004 0.2467 0.2492 0.2439 0.2478 261,279,776 +0.00(+1.15%)
Jul 28, 2004 0.2453 0.2460 0.2366 0.2450 335,242,400 -0.00(-0.49%)
Jul 27, 2004 0.2410 0.2486 0.2397 0.2462 499,889,952 +0.01(+3.74%)
Jul 26, 2004 0.2342 0.2388 0.2337 0.2373 463,297,216 +0.00(+1.82%)
Jul 23, 2004 0.2407 0.2410 0.2314 0.2331 321,753,952 -0.01(-3.09%)
Jul 22, 2004 0.2379 0.2409 0.2358 0.2405 393,022,848 +0.00(+0.19%)
Jul 21, 2004 0.2452 0.2483 0.2379 0.2400 354,315,936 -0.00(-1.80%)
Jul 20, 2004 0.2424 0.2445 0.2395 0.2445 380,858,176 +0.00(+0.72%)
Jul 19, 2004 0.2433 0.2446 0.2404 0.2427 627,114,944 -0.00(-0.71%)
Jul 16, 2004 0.2499 0.2499 0.2438 0.2445 574,379,456 -0.01(-2.22%)
Jul 15, 2004 0.2471 0.2553 0.2438 0.2500 2,079,799,040 +0.03(+11.33%)
Jul 14, 2004 0.2199 0.2275 0.2182 0.2246 1,000,820,544 +0.00(+1.23%)
Jul 13, 2004 0.2221 0.2247 0.2203 0.2218 371,900,992 +0.00(+0.27%)
Jul 12, 2004 0.2278 0.2281 0.2196 0.2212 601,725,248 -0.01(-2.96%)
Jul 09, 2004 0.2298 0.2315 0.2280 0.2280 245,637,632 -0.00(-0.36%)
Jul 08, 2004 0.2287 0.2329 0.2274 0.2288 274,471,872 -0.00(-0.82%)
Jul 07, 2004 0.2339 0.2381 0.2287 0.2307 468,111,712 -0.00(-1.81%)
Jul 06, 2004 0.2361 0.2385 0.2338 0.2350 410,502,528 -0.00(-0.42%)
Jul 02, 2004 0.2312 0.2367 0.2257 0.2359 1,071,279,296 -0.01(-3.78%)
Jul 01, 2004 0.2435 0.2466 0.2422 0.2452 409,659,488 -0.00(-0.74%)
Jun 30, 2004 0.2468 0.2503 0.2421 0.2470 438,908,640 +0.00(+0.12%)
Jun 29, 2004 0.2437 0.2504 0.2385 0.2467 694,544,064 +0.00(+0.03%)
Jun 28, 2004 0.2574 0.2596 0.2445 0.2467 613,073,216 -0.01(-3.59%)
Jun 25, 2004 0.2505 0.2558 0.2505 0.2558 420,632,032 +0.00(+1.57%)
Jun 24, 2004 0.2556 0.2558 0.2504 0.2519 296,976,800 -0.00(-1.54%)
Jun 23, 2004 0.2505 0.2568 0.2497 0.2558 459,753,856 +0.01(+2.12%)
Jun 22, 2004 0.2454 0.2512 0.2451 0.2505 429,068,928 +0.01(+2.07%)
Jun 21, 2004 0.2514 0.2543 0.2438 0.2454 458,924,000 -0.00(-1.76%)
Jun 18, 2004 0.2473 0.2536 0.2462 0.2498 480,118,272 +0.00(+0.30%)
Jun 17, 2004 0.2486 0.2515 0.2445 0.2491 655,652,736 +0.00(+0.21%)
Jun 16, 2004 0.2325 0.2530 0.2318 0.2486 1,069,836,928 +0.02(+6.68%)
Jun 15, 2004 0.2297 0.2364 0.2297 0.2330 522,928,352 +0.00(+1.89%)
Jun 14, 2004 0.2327 0.2329 0.2240 0.2287 286,946,048 -0.00(-2.02%)
Jun 10, 2004 0.2293 0.2351 0.2293 0.2334 302,996,544 +0.00(+1.79%)
Jun 09, 2004 0.2284 0.2331 0.2278 0.2293 410,693,504 -0.00(-0.49%)
Jun 08, 2004 0.2271 0.2311 0.2265 0.2304 488,357,568 +0.00(+1.81%)
Jun 07, 2004 0.2205 0.2276 0.2187 0.2263 348,065,664 +0.01(+3.58%)
Jun 04, 2004 0.2168 0.2221 0.2164 0.2185 469,389,408 +0.00(+1.34%)
Jun 03, 2004 0.2180 0.2201 0.2148 0.2156 296,278,656 -0.00(-1.80%)
Jun 02, 2004 0.2128 0.2214 0.2110 0.2196 374,838,432 +0.01(+3.06%)
Jun 01, 2004 0.2110 0.2141 0.2096 0.2130 214,616,784 +0.00(+0.00%)
May 28, 2004 0.2132 0.2146 0.2110 0.2130 171,372,032 -0.00(-0.39%)
May 27, 2004 0.2162 0.2171 0.2112 0.2139 277,534,432 -0.00(-1.19%)
May 26, 2004 0.2149 0.2185 0.2126 0.2164 378,902,112 +0.00(+0.35%)
May 25, 2004 0.2088 0.2164 0.2072 0.2157 376,320,320 +0.01(+3.91%)
May 24, 2004 0.2069 0.2118 0.2058 0.2076 277,185,344 +0.00(+0.85%)
May 21, 2004 0.2042 0.2065 0.2029 0.2058 211,587,152 +0.00(+1.50%)
May 20, 2004 0.2022 0.2050 0.2010 0.2028 230,858,272 +0.00(+0.91%)
May 19, 2004 0.2080 0.2088 0.2006 0.2010 441,865,824 -0.00(-2.18%)
May 18, 2004 0.2047 0.2072 0.2035 0.2054 242,798,992 +0.00(+1.58%)
May 17, 2004 0.2027 0.2054 0.2001 0.2022 353,347,776 -0.00(-1.55%)
May 14, 2004 0.2058 0.2074 0.2008 0.2054 303,194,112 -0.00(-0.48%)
May 13, 2004 0.2059 0.2104 0.2042 0.2064 270,322,560 -0.00(-0.40%)
May 12, 2004 0.2034 0.2076 0.1992 0.2073 288,829,696 +0.00(+0.59%)
May 11, 2004 0.2004 0.2064 0.2004 0.2060 358,906,496 +0.01(+3.27%)
May 10, 2004 0.1994 0.2019 0.1969 0.1995 293,993,248 -0.00(-1.46%)
May 07, 2004 0.2017 0.2093 0.2016 0.2025 492,823,008 +0.00(+0.34%)
May 06, 2004 0.2005 0.2031 0.1966 0.2018 319,369,760 -0.00(-0.26%)
May 05, 2004 0.1989 0.2031 0.1971 0.2023 280,030,592 +0.00(+1.95%)
May 04, 2004 0.1978 0.2016 0.1936 0.1984 329,281,920 +0.00(+0.27%)
May 03, 2004 0.1974 0.1999 0.1954 0.1979 350,041,504 +0.00(+1.13%)
Apr 30, 2004 0.2041 0.2047 0.1935 0.1957 548,647,360 -0.01(-3.70%)
Apr 29, 2004 0.2008 0.2050 0.1972 0.2032 541,955,776 +0.00(+1.21%)
Apr 28, 2004 0.2036 0.2051 0.2000 0.2008 271,870,336 -0.00(-1.82%)
Apr 27, 2004 0.2068 0.2083 0.2026 0.2045 333,846,144 -0.00(-0.70%)
Apr 26, 2004 0.2094 0.2098 0.2050 0.2060 271,830,816 -0.00(-2.06%)
Apr 23, 2004 0.2103 0.2126 0.2054 0.2103 371,729,760 -0.00(-0.29%)
Apr 22, 2004 0.2092 0.2139 0.2058 0.2109 405,299,456 +0.00(+0.18%)
Apr 21, 2004 0.2095 0.2135 0.2078 0.2105 383,308,256 +0.00(+0.00%)
Apr 20, 2004 0.2142 0.2157 0.2092 0.2105 417,003,072 -0.00(-2.19%)
Apr 19, 2004 0.2135 0.2183 0.2113 0.2152 837,793,152 -0.01(-2.84%)
Apr 16, 2004 0.2207 0.2225 0.2164 0.2215 473,894,368 -0.00(-0.41%)
Apr 15, 2004 0.2202 0.2246 0.2138 0.2224 2,072,192,000 +0.02(+9.99%)
Apr 14, 2004 0.2030 0.2055 0.1997 0.2022 765,812,992 -0.00(-1.08%)
Apr 13, 2004 0.2126 0.2128 0.2038 0.2044 513,503,552 -0.01(-3.96%)
Apr 12, 2004 0.2088 0.2133 0.2087 0.2129 271,132,672 +0.00(+1.85%)
Apr 08, 2004 0.2118 0.2126 0.2065 0.2090 283,336,832 +0.00(+0.81%)
Apr 07, 2004 0.2097 0.2103 0.2044 0.2073 300,250,112 -0.00(-1.87%)
Apr 06, 2004 0.2106 0.2137 0.2082 0.2113 303,589,280 -0.00(-1.73%)
Apr 05, 2004 0.2086 0.2154 0.2083 0.2150 453,641,888 +0.01(+2.98%)
Apr 02, 2004 0.2106 0.2120 0.2067 0.2088 322,814,304 +0.00(+1.44%)
Apr 01, 2004 0.2042 0.2070 0.2021 0.2058 374,384,000 +0.00(+0.26%)
Mar 31, 2004 0.2115 0.2124 0.2046 0.2053 459,562,880 -0.01(-3.15%)
Mar 30, 2004 0.2115 0.2122 0.2076 0.2120 423,042,592 +0.00(+0.04%)
Mar 29, 2004 0.2080 0.2125 0.2065 0.2119 412,484,960 +0.01(+3.22%)
Mar 26, 2004 0.2043 0.2077 0.2043 0.2053 493,830,688 +0.00(+0.63%)
Mar 25, 2004 0.1981 0.2043 0.1965 0.2040 666,789,952 +0.01(+5.37%)
Mar 24, 2004 0.1921 0.1955 0.1918 0.1936 503,617,728 +0.00(+0.83%)
Mar 23, 2004 0.1968 0.1974 0.1915 0.1920 453,576,032 -0.00(-2.20%)
Mar 22, 2004 0.1926 0.1987 0.1917 0.1963 494,732,992 +0.00(+0.00%)
Mar 19, 2004 0.1951 0.2045 0.1939 0.1963 484,175,360 +0.00(+0.74%)
Mar 18, 2004 0.1969 0.1978 0.1943 0.1949 377,894,400 -0.00(-1.99%)
Mar 17, 2004 0.1971 0.2003 0.1957 0.1988 484,129,248 +0.00(+1.43%)
Mar 16, 2004 0.2016 0.2020 0.1928 0.1960 712,109,376 -0.00(-2.38%)
Mar 15, 2004 0.2052 0.2076 0.1994 0.2008 567,477,184 -0.01(-4.03%)
Mar 12, 2004 0.2074 0.2109 0.2063 0.2092 387,227,008 +0.00(+1.51%)
Mar 11, 2004 0.2069 0.2129 0.2057 0.2061 705,984,256 -0.00(-1.91%)
Mar 10, 2004 0.2049 0.2136 0.2045 0.2101 1,184,363,776 +0.00(+2.14%)
Mar 09, 2004 0.1966 0.2067 0.1955 0.2057 727,297,088 +0.01(+4.23%)
Mar 08, 2004 0.2034 0.2034 0.1959 0.1974 614,943,680 -0.01(-2.77%)
Mar 05, 2004 0.1894 0.2087 0.1890 0.2030 1,811,992,448 +0.01(+6.28%)
Mar 04, 2004 0.1819 0.1915 0.1815 0.1910 776,495,744 +0.01(+5.18%)
Mar 03, 2004 0.1792 0.1836 0.1792 0.1816 264,770,432 +0.00(+0.46%)
Mar 02, 2004 0.1822 0.1830 0.1805 0.1808 301,903,232 -0.00(-0.87%)
Mar 01, 2004 0.1829 0.1845 0.1812 0.1824 378,915,264 +0.00(+0.42%)
Feb 27, 2004 0.1743 0.1824 0.1742 0.1816 551,492,544 +0.01(+3.82%)
Feb 26, 2004 0.1734 0.1760 0.1731 0.1749 233,341,248 +0.00(+1.01%)
Feb 25, 2004 0.1687 0.1738 0.1686 0.1732 324,948,224 +0.00(+2.01%)
Feb 24, 2004 0.1681 0.1726 0.1670 0.1698 304,669,440 +0.00(+0.77%)
Feb 23, 2004 0.1704 0.1705 0.1662 0.1685 228,388,464 -0.00(-0.94%)
Feb 20, 2004 0.1708 0.1709 0.1686 0.1701 326,489,408 -0.00(-0.31%)
Feb 19, 2004 0.1770 0.1795 0.1701 0.1706 380,739,648 -0.01(-3.40%)
Feb 18, 2004 0.1760 0.1779 0.1750 0.1766 166,570,704 +0.00(+0.43%)
Feb 17, 2004 0.1754 0.1783 0.1754 0.1758 201,055,872 +0.00(+0.70%)
Feb 13, 2004 0.1811 0.1830 0.1733 0.1746 371,617,792 -0.01(-3.08%)
Feb 12, 2004 0.1797 0.1821 0.1792 0.1802 216,401,632 -0.00(-0.29%)
Feb 11, 2004 0.1753 0.1812 0.1750 0.1807 410,015,136 +0.01(+3.57%)
Feb 10, 2004 0.1717 0.1755 0.1704 0.1745 300,559,648 +0.00(+1.38%)
Feb 09, 2004 0.1717 0.1735 0.1708 0.1721 221,407,120 -0.00(-0.19%)
Feb 06, 2004 0.1704 0.1738 0.1701 0.1724 227,446,640 +0.00(+1.29%)
Feb 05, 2004 0.1656 0.1739 0.1656 0.1702 414,981,120 +0.00(+2.89%)
Feb 04, 2004 0.1670 0.1677 0.1647 0.1654 359,387,296 -0.00(-2.11%)
Feb 03, 2004 0.1693 0.1701 0.1670 0.1690 214,735,344 -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