Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Apple
(NQ:
AAPL
)
142.00
+0.44 (+0.31%)
Streaming Delayed Price
Updated: 9:55 AM EDT, Jul 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2005
1.671
1.680
1.653
1.675
402,925,184
+0.01(+0.69%)
Aug 30, 2005
1.643
1.671
1.640
1.663
518,647,520
+0.03(+1.59%)
Aug 29, 2005
1.617
1.644
1.616
1.637
255,790,512
+0.00(+0.22%)
Aug 26, 2005
1.647
1.655
1.620
1.634
261,024,160
-0.01(-0.69%)
Aug 25, 2005
1.647
1.660
1.636
1.645
276,255,680
+0.01(+0.63%)
Aug 24, 2005
1.629
1.683
1.628
1.635
571,917,696
+0.00(+0.07%)
Aug 23, 2005
1.637
1.646
1.619
1.634
295,607,712
-0.00(-0.28%)
Aug 22, 2005
1.648
1.670
1.616
1.638
387,880,064
+0.00(+0.09%)
Aug 19, 2005
1.653
1.668
1.635
1.637
381,866,368
-0.02(-1.01%)
Aug 18, 2005
1.675
1.679
1.634
1.654
442,558,880
-0.03(-1.80%)
Aug 17, 2005
1.657
1.694
1.656
1.684
507,237,856
+0.03(+1.95%)
Aug 16, 2005
1.692
1.696
1.650
1.652
537,790,848
-0.05(-3.00%)
Aug 15, 2005
1.660
1.726
1.659
1.703
1,085,649,792
+0.06(+3.43%)
Aug 12, 2005
1.552
1.651
1.549
1.646
932,753,216
+0.07(+4.77%)
Aug 11, 2005
1.550
1.576
1.545
1.571
272,470,912
+0.02(+1.43%)
Aug 10, 2005
1.571
1.585
1.547
1.549
361,677,280
-0.02(-1.00%)
Aug 09, 2005
1.533
1.567
1.532
1.565
387,674,560
+0.04(+2.74%)
Aug 08, 2005
1.536
1.545
1.522
1.523
177,012,160
-0.01(-0.79%)
Aug 05, 2005
1.518
1.549
1.501
1.535
242,469,520
+0.01(+0.66%)
Aug 04, 2005
1.532
1.536
1.510
1.525
276,643,200
-0.02(-1.18%)
Aug 03, 2005
1.542
1.547
1.528
1.544
261,719,680
+0.00(+0.07%)
Aug 02, 2005
1.532
1.554
1.522
1.542
297,504,576
+0.02(+1.03%)
Aug 01, 2005
1.520
1.539
1.503
1.527
315,967,616
+0.00(+0.24%)
Jul 29, 2005
1.556
1.585
1.509
1.523
563,691,520
-0.04(-2.63%)
Jul 28, 2005
1.566
1.571
1.546
1.564
254,821,696
-0.01(-0.43%)
Jul 27, 2005
1.565
1.574
1.524
1.571
283,843,072
+0.01(+0.83%)
Jul 26, 2005
1.572
1.575
1.549
1.558
269,364,096
-0.01(-0.41%)
Jul 25, 2005
1.571
1.581
1.562
1.565
295,250,144
-0.01(-0.43%)
Jul 22, 2005
1.551
1.571
1.550
1.571
301,824,544
+0.03(+1.64%)
Jul 21, 2005
1.561
1.573
1.532
1.546
405,735,872
-0.01(-0.78%)
Jul 20, 2005
1.531
1.564
1.523
1.558
455,784,384
+0.02(+1.02%)
Jul 19, 2005
1.483
1.544
1.467
1.542
672,362,624
+0.06(+4.10%)
Jul 18, 2005
1.479
1.504
1.478
1.482
587,487,424
-0.00(-0.14%)
Jul 15, 2005
1.463
1.485
1.445
1.484
688,164,160
+0.03(+1.96%)
Jul 14, 2005
1.457
1.500
1.437
1.455
2,096,315,776
+0.09(+6.26%)
Jul 13, 2005
1.367
1.375
1.354
1.370
782,527,936
+0.00(+0.29%)
Jul 12, 2005
1.365
1.371
1.354
1.366
388,367,296
+0.00(+0.37%)
Jul 11, 2005
1.370
1.380
1.349
1.361
395,989,952
-0.01(-0.39%)
Jul 08, 2005
1.353
1.367
1.338
1.366
290,885,184
+0.02(+1.65%)
Jul 07, 2005
1.315
1.349
1.314
1.344
384,279,488
+0.01(+0.64%)
Jul 06, 2005
1.347
1.363
1.329
1.335
399,254,688
-0.02(-1.55%)
Jul 05, 2005
1.307
1.363
1.304
1.356
455,811,968
+0.05(+4.06%)
Jul 01, 2005
1.315
1.320
1.296
1.304
250,826,784
-0.01(-0.84%)
Jun 30, 2005
1.308
1.327
1.297
1.315
417,923,072
+0.02(+1.21%)
Jun 29, 2005
1.330
1.332
1.290
1.299
454,772,704
-0.03(-2.52%)
Jun 28, 2005
1.339
1.343
1.327
1.333
351,601,472
+0.01(+0.57%)
Jun 27, 2005
1.316
1.361
1.310
1.325
601,603,968
-0.02(-1.75%)
Jun 24, 2005
1.396
1.397
1.346
1.349
458,304,544
-0.04(-2.91%)
Jun 23, 2005
1.387
1.421
1.380
1.389
674,681,536
+0.01(+0.88%)
Jun 22, 2005
1.366
1.379
1.362
1.377
429,620,576
+0.02(+1.82%)
Jun 21, 2005
1.347
1.364
1.335
1.352
371,134,848
+0.01(+0.66%)
Jun 20, 2005
1.352
1.360
1.337
1.343
325,306,208
-0.02(-1.83%)
Jun 17, 2005
1.374
1.376
1.351
1.368
601,392,704
+0.01(+0.87%)
Jun 16, 2005
1.328
1.360
1.315
1.356
554,256,960
+0.03(+2.29%)
Jun 15, 2005
1.317
1.332
1.296
1.326
566,680,256
+0.04(+3.14%)
Jun 14, 2005
1.283
1.291
1.277
1.286
350,047,232
+0.00(+0.28%)
Jun 13, 2005
1.282
1.308
1.279
1.282
435,997,824
+0.00(+0.25%)
Jun 10, 2005
1.336
1.336
1.269
1.279
679,196,864
-0.07(-4.89%)
Jun 09, 2005
1.321
1.355
1.315
1.345
390,594,784
+0.03(+1.98%)
Jun 08, 2005
1.308
1.330
1.306
1.319
413,293,568
+0.01(+1.04%)
Jun 07, 2005
1.343
1.347
1.302
1.305
747,039,488
-0.05(-3.64%)
Jun 06, 2005
1.369
1.380
1.341
1.354
812,276,288
-0.01(-0.84%)
Jun 03, 2005
1.363
1.378
1.349
1.366
957,484,928
-0.06(-4.50%)
Jun 02, 2005
1.430
1.440
1.414
1.430
374,330,624
-0.01(-0.65%)
Jun 01, 2005
1.425
1.456
1.424
1.439
455,076,384
+0.02(+1.36%)
May 31, 2005
1.452
1.455
1.414
1.420
405,138,784
-0.03(-1.97%)
May 27, 2005
1.451
1.457
1.429
1.449
316,094,464
-0.01(-0.44%)
May 26, 2005
1.426
1.462
1.386
1.455
525,840,640
+0.03(+2.41%)
May 25, 2005
1.411
1.427
1.404
1.421
415,382,432
+0.00(+0.20%)
May 24, 2005
1.409
1.428
1.394
1.418
594,484,800
-0.00(-0.15%)
May 23, 2005
1.352
1.425
1.352
1.420
1,044,283,456
+0.08(+5.89%)
May 20, 2005
1.330
1.345
1.328
1.341
453,068,608
+0.00(+0.00%)
May 19, 2005
1.278
1.346
1.278
1.341
794,819,136
+0.06(+4.77%)
May 18, 2005
1.268
1.341
1.250
1.280
636,915,968
+0.02(+1.36%)
May 17, 2005
1.255
1.266
1.234
1.263
590,217,152
-0.01(-0.53%)
May 16, 2005
1.234
1.275
1.233
1.270
477,515,296
+0.03(+2.24%)
May 13, 2005
1.221
1.258
1.217
1.242
705,327,808
+0.02(+1.88%)
May 12, 2005
1.265
1.271
1.214
1.219
971,161,152
-0.05(-4.16%)
May 11, 2005
1.257
1.274
1.183
1.272
2,051,416,960
-0.03(-2.22%)
May 10, 2005
1.312
1.330
1.298
1.301
448,845,600
-0.02(-1.49%)
May 09, 2005
1.331
1.337
1.312
1.320
355,731,360
-0.01(-0.72%)
May 06, 2005
1.317
1.333
1.314
1.330
326,584,416
+0.02(+1.53%)
May 05, 2005
1.330
1.331
1.302
1.310
387,884,608
-0.02(-1.27%)
May 04, 2005
1.290
1.329
1.289
1.327
459,201,888
+0.03(+2.60%)
May 03, 2005
1.300
1.312
1.287
1.293
497,094,016
-0.01(-0.60%)
May 02, 2005
1.293
1.309
1.286
1.301
466,234,176
+0.01(+1.03%)
Apr 29, 2005
1.291
1.294
1.258
1.288
672,289,280
+0.02(+1.46%)
Apr 28, 2005
1.296
1.298
1.259
1.269
577,275,840
-0.01(-1.14%)
Apr 27, 2005
1.282
1.299
1.268
1.284
614,600,896
-0.01(-0.66%)
Apr 26, 2005
1.314
1.340
1.290
1.292
814,120,256
-0.03(-2.14%)
Apr 25, 2005
1.303
1.322
1.290
1.321
747,606,272
+0.05(+4.17%)
Apr 22, 2005
1.316
1.321
1.246
1.268
839,788,416
-0.06(-4.52%)
Apr 21, 2005
1.300
1.329
1.282
1.328
763,965,184
+0.06(+4.70%)
Apr 20, 2005
1.345
1.348
1.266
1.268
956,169,280
-0.06(-4.26%)
Apr 19, 2005
1.307
1.337
1.281
1.325
1,087,321,984
+0.05(+4.13%)
Apr 18, 2005
1.250
1.296
1.214
1.272
1,327,625,344
+0.01(+0.76%)
Apr 15, 2005
1.308
1.330
1.260
1.262
1,730,350,080
-0.07(-5.13%)
Apr 14, 2005
1.386
1.428
1.316
1.331
2,759,078,144
-0.14(-9.21%)
Apr 13, 2005
1.534
1.535
1.442
1.466
1,427,231,872
-0.06(-3.80%)
Apr 12, 2005
1.518
1.542
1.500
1.524
983,369,728
+0.03(+1.77%)
Apr 11, 2005
1.577
1.580
1.497
1.497
824,108,928
-0.07(-4.16%)
Apr 08, 2005
1.561
1.587
1.555
1.562
650,474,048
+0.01(+0.41%)
Apr 07, 2005
1.512
1.562
1.509
1.556
507,957,952
+0.04(+2.91%)
Apr 06, 2005
1.514
1.529
1.505
1.512
415,732,992
+0.02(+1.05%)
Apr 05, 2005
1.472
1.509
1.468
1.496
558,594,176
+0.03(+1.95%)
Apr 04, 2005
1.464
1.475
1.434
1.468
580,249,920
+0.01(+0.49%)
Apr 01, 2005
1.503
1.506
1.449
1.460
642,646,336
-0.03(-1.87%)
Mar 31, 2005
1.516
1.519
1.485
1.488
636,976,896
-0.04(-2.64%)
Mar 30, 2005
1.502
1.529
1.494
1.529
395,787,136
+0.04(+2.51%)
Mar 29, 2005
1.520
1.530
1.482
1.491
463,114,784
-0.03(-1.83%)
Mar 28, 2005
1.527
1.534
1.517
1.519
277,684,960
+0.00(+0.07%)
Mar 24, 2005
1.532
1.536
1.518
1.518
353,263,808
-0.00(-0.12%)
Mar 23, 2005
1.516
1.550
1.501
1.520
610,701,504
-0.01(-0.65%)
Mar 22, 2005
1.561
1.570
1.524
1.530
551,832,256
-0.03(-1.99%)
Mar 21, 2005
1.546
1.570
1.531
1.561
541,264,576
+0.03(+1.72%)
Mar 18, 2005
1.548
1.551
1.518
1.534
976,845,568
+0.03(+1.68%)
Mar 17, 2005
1.483
1.531
1.476
1.509
803,001,216
+0.04(+2.60%)
Mar 16, 2005
1.472
1.511
1.456
1.471
700,101,312
+0.01(+0.54%)
Mar 15, 2005
1.451
1.469
1.438
1.463
512,329,184
+0.02(+1.59%)
Mar 14, 2005
1.447
1.457
1.411
1.440
605,109,056
+0.00(+0.12%)
Mar 11, 2005
1.436
1.450
1.421
1.438
632,834,368
+0.02(+1.10%)
Mar 10, 2005
1.412
1.438
1.396
1.423
777,419,392
+0.02(+1.22%)
Mar 09, 2005
1.416
1.439
1.387
1.405
1,322,557,952
-0.04(-2.91%)
Mar 08, 2005
1.496
1.506
1.432
1.448
1,021,482,048
-0.08(-5.19%)
Mar 07, 2005
1.529
1.545
1.512
1.527
451,027,168
-0.00(-0.14%)
Mar 04, 2005
1.527
1.536
1.495
1.529
756,618,752
+0.04(+2.44%)
Mar 03, 2005
1.585
1.586
1.472
1.492
1,412,745,856
-0.08(-5.28%)
Mar 02, 2005
1.580
1.603
1.574
1.576
458,481,184
-0.01(-0.85%)
Mar 01, 2005
1.607
1.611
1.577
1.589
469,428,096
-0.01(-0.80%)
Feb 28, 2005
1.596
1.612
1.570
1.602
653,105,024
+0.01(+0.82%)
Feb 25, 2005
1.600
1.606
1.575
1.589
457,972,352
+0.00(+0.07%)
Feb 24, 2005
1.580
1.595
1.567
1.588
762,952,000
+0.01(+0.79%)
Feb 23, 2005
1.549
1.579
1.528
1.576
672,888,832
+0.05(+3.45%)
Feb 22, 2005
1.541
1.577
1.523
1.523
610,090,688
-0.03(-1.75%)
Feb 18, 2005
1.567
1.569
1.540
1.550
582,033,536
-0.02(-1.14%)
Feb 17, 2005
1.619
1.623
1.562
1.568
760,740,672
-0.04(-2.57%)
Feb 16, 2005
1.574
1.611
1.560
1.609
820,104,704
+0.03(+1.95%)
Feb 15, 2005
1.548
1.591
1.536
1.579
1,161,715,968
+0.07(+4.47%)
Feb 14, 2005
1.477
1.514
1.465
1.511
636,272,320
+0.06(+4.21%)
Feb 11, 2005
1.426
1.460
1.410
1.450
601,321,600
+0.05(+3.64%)
Feb 10, 2005
1.406
1.416
1.369
1.399
546,830,592
-0.01(-0.48%)
Feb 09, 2005
1.447
1.464
1.395
1.406
597,048,320
-0.04(-2.67%)
Feb 08, 2005
1.412
1.453
1.407
1.445
445,186,112
+0.03(+2.48%)
Feb 07, 2005
1.409
1.417
1.384
1.410
263,198,256
+0.00(+0.13%)
Feb 04, 2005
1.391
1.409
1.384
1.408
281,841,696
+0.02(+1.32%)
Feb 03, 2005
1.413
1.418
1.381
1.389
366,493,120
-0.03(-2.29%)
Feb 02, 2005
1.392
1.427
1.387
1.422
512,291,456
+0.04(+2.71%)
Feb 01, 2005
1.376
1.389
1.367
1.384
339,921,792
+0.01(+0.82%)
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%)
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
Your e-mail:
Friends e-mail:
Submit