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 )

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:
Year:
Range:
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