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 )

151.92 -2.73 (-1.77%)
Official Closing Price Updated: 4:15 PM EST, Feb 8, 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 (%)
Apr 28, 2006 2.107 2.165 2.101 2.138 894,019,264 +0.03(+1.49%)
Apr 27, 2006 2.057 2.121 2.045 2.106 994,971,968 +0.04(+1.78%)
Apr 26, 2006 2.024 2.073 2.016 2.069 836,074,752 +0.06(+2.99%)
Apr 25, 2006 2.003 2.022 1.991 2.009 622,146,432 +0.01(+0.56%)
Apr 24, 2006 2.030 2.032 1.989 1.998 831,668,416 -0.04(-1.85%)
Apr 21, 2006 2.071 2.084 2.018 2.036 928,113,472 -0.02(-0.87%)
Apr 20, 2006 2.111 2.126 2.010 2.054 1,960,698,368 +0.06(+3.02%)
Apr 19, 2006 2.029 2.035 1.988 1.994 1,279,314,688 -0.02(-0.86%)
Apr 18, 2006 1.975 2.019 1.967 2.011 934,913,024 +0.04(+2.17%)
Apr 17, 2006 2.020 2.030 1.954 1.968 849,412,288 -0.05(-2.49%)
Apr 13, 2006 2.015 2.048 1.998 2.018 864,176,320 -0.01(-0.36%)
Apr 12, 2006 2.065 2.070 2.013 2.026 870,440,768 -0.04(-1.88%)
Apr 11, 2006 2.095 2.104 2.037 2.065 1,104,785,152 -0.02(-0.99%)
Apr 10, 2006 2.134 2.154 2.079 2.085 1,063,000,512 -0.03(-1.60%)
Apr 07, 2006 2.154 2.162 2.079 2.119 1,817,470,720 -0.04(-2.04%)
Apr 06, 2006 2.074 2.188 2.071 2.163 3,132,967,936 +0.12(+6.00%)
Apr 05, 2006 1.965 2.041 1.948 2.041 2,627,860,992 +0.18(+9.87%)
Apr 04, 2006 1.878 1.889 1.854 1.858 1,096,045,824 -0.08(-3.91%)
Apr 03, 2006 1.933 1.947 1.901 1.933 953,581,888 +0.03(+1.50%)
Mar 31, 2006 1.921 1.932 1.890 1.905 958,736,832 -0.00(-0.05%)
Mar 30, 2006 1.908 1.922 1.868 1.906 1,635,718,656 +0.01(+0.67%)
Mar 29, 2006 1.796 1.899 1.751 1.893 2,760,572,672 +0.11(+6.17%)
Mar 28, 2006 1.811 1.826 1.769 1.783 1,611,651,328 -0.02(-1.34%)
Mar 27, 2006 1.833 1.864 1.804 1.807 1,303,909,504 -0.01(-0.75%)
Mar 24, 2006 1.830 1.851 1.793 1.821 1,260,931,584 -0.01(-0.33%)
Mar 23, 2006 1.877 1.880 1.810 1.827 1,681,276,800 -0.05(-2.45%)
Mar 22, 2006 1.888 1.921 1.861 1.873 1,583,548,032 -0.00(-0.23%)
Mar 21, 2006 1.952 1.954 1.864 1.877 1,581,802,496 -0.07(-3.41%)
Mar 20, 2006 1.980 1.988 1.940 1.943 712,090,112 -0.02(-1.04%)
Mar 17, 2006 1.966 1.990 1.947 1.964 956,263,296 +0.01(+0.54%)
Mar 16, 2006 2.030 2.032 1.953 1.953 881,751,424 -0.06(-2.90%)
Mar 15, 2006 2.056 2.066 1.990 2.011 1,049,379,008 -0.03(-1.62%)
Mar 14, 2006 1.997 2.044 1.989 2.044 755,267,648 +0.05(+2.50%)
Mar 13, 2006 1.975 2.013 1.967 1.994 1,013,045,952 +0.08(+3.94%)
Mar 10, 2006 1.944 1.958 1.896 1.919 1,226,872,448 -0.02(-1.16%)
Mar 09, 2006 2.004 2.018 1.938 1.941 940,241,408 -0.05(-2.64%)
Mar 08, 2006 2.013 2.041 1.984 1.994 768,365,568 -0.02(-0.98%)
Mar 07, 2006 1.997 2.032 1.976 2.014 1,026,596,416 +0.03(+1.61%)
Mar 06, 2006 2.056 2.056 1.972 1.982 997,323,712 -0.07(-3.63%)
Mar 03, 2006 2.107 2.123 2.051 2.056 867,590,144 -0.06(-2.71%)
Mar 02, 2006 2.095 2.125 2.085 2.114 735,535,232 +0.02(+0.74%)
Mar 01, 2006 2.095 2.110 2.066 2.098 898,377,088 +0.02(+0.89%)
Feb 28, 2006 2.156 2.199 2.068 2.080 1,490,460,800 -0.08(-3.52%)
Feb 27, 2006 2.186 2.190 2.145 2.156 930,612,160 -0.01(-0.66%)
Feb 24, 2006 2.191 2.213 2.162 2.170 628,936,640 -0.01(-0.40%)
Feb 23, 2006 2.180 2.217 2.169 2.179 1,007,863,232 +0.01(+0.60%)
Feb 22, 2006 2.095 2.176 2.065 2.166 1,150,634,752 +0.07(+3.24%)
Feb 21, 2006 2.144 2.150 2.086 2.098 916,972,736 -0.04(-1.72%)
Feb 17, 2006 2.135 2.153 2.114 2.134 677,354,176 -0.01(-0.40%)
Feb 16, 2006 2.123 2.156 2.110 2.143 1,121,930,240 +0.04(+1.95%)
Feb 15, 2006 2.041 2.114 2.027 2.102 1,364,091,648 +0.05(+2.33%)
Feb 14, 2006 1.977 2.068 1.974 2.054 1,365,498,112 +0.09(+4.54%)
Feb 13, 2006 2.023 2.027 1.963 1.965 1,039,098,176 -0.08(-3.86%)
Feb 10, 2006 1.979 2.055 1.910 2.044 2,070,245,120 +0.07(+3.63%)
Feb 09, 2006 2.098 2.102 1.960 1.972 1,352,296,192 -0.12(-5.61%)
Feb 08, 2006 2.080 2.098 2.004 2.090 1,121,060,864 +0.04(+1.79%)
Feb 07, 2006 2.073 2.110 2.025 2.053 1,633,581,568 +0.01(+0.45%)
Feb 06, 2006 2.187 2.202 2.027 2.044 1,942,698,496 -0.14(-6.33%)
Feb 03, 2006 2.194 2.210 2.157 2.182 814,022,080 -0.01(-0.35%)
Feb 02, 2006 2.281 2.288 2.188 2.189 831,886,144 -0.10(-4.40%)
Feb 01, 2006 2.276 2.322 2.267 2.290 613,032,256 -0.00(-0.12%)
Jan 31, 2006 2.293 2.318 2.240 2.293 1,074,309,888 +0.02(+0.68%)
Jan 30, 2006 2.162 2.326 2.152 2.277 1,643,885,184 +0.09(+4.12%)
Jan 27, 2006 2.215 2.235 2.159 2.187 1,121,918,208 -0.01(-0.41%)
Jan 26, 2006 2.263 2.291 2.184 2.196 1,389,985,408 -0.06(-2.52%)
Jan 25, 2006 2.350 2.353 2.224 2.253 1,500,509,440 -0.06(-2.42%)
Jan 24, 2006 2.392 2.412 2.301 2.309 1,343,613,568 -0.05(-2.10%)
Jan 23, 2006 2.319 2.416 2.308 2.359 1,246,360,704 +0.05(+2.08%)
Jan 20, 2006 2.407 2.431 2.303 2.311 1,338,752,384 -0.09(-3.73%)
Jan 19, 2006 2.467 2.480 2.391 2.400 1,995,072,512 -0.10(-4.19%)
Jan 18, 2006 2.523 2.552 2.486 2.505 1,422,261,376 -0.07(-2.62%)
Jan 17, 2006 2.602 2.623 2.547 2.572 983,783,040 -0.03(-1.03%)
Jan 13, 2006 2.581 2.612 2.569 2.599 913,298,688 +0.04(+1.54%)
Jan 12, 2006 2.580 2.624 2.539 2.560 1,506,358,144 +0.01(+0.47%)
Jan 11, 2006 2.546 2.575 2.508 2.548 1,757,026,176 +0.09(+3.76%)
Jan 10, 2006 2.305 2.487 2.303 2.455 2,681,626,368 +0.15(+6.32%)
Jan 09, 2006 2.330 2.344 2.300 2.309 794,299,968 -0.01(-0.33%)
Jan 06, 2006 2.285 2.329 2.264 2.317 828,579,904 +0.06(+2.58%)
Jan 05, 2006 2.272 2.274 2.240 2.259 528,698,496 -0.02(-0.79%)
Jan 04, 2006 2.281 2.307 2.262 2.277 730,243,968 +0.01(+0.29%)
Jan 03, 2006 2.196 2.270 2.194 2.270 949,471,744 +0.09(+3.98%)
Dec 30, 2005 2.153 2.199 2.136 2.183 734,250,880 +0.01(+0.62%)
Dec 29, 2005 2.234 2.242 2.169 2.170 576,377,472 -0.06(-2.88%)
Dec 28, 2005 2.258 2.270 2.226 2.234 468,958,016 -0.02(-0.89%)
Dec 27, 2005 2.247 2.283 2.246 2.254 694,952,448 +0.03(+1.20%)
Dec 23, 2005 2.252 2.255 2.226 2.227 270,291,456 -0.02(-0.90%)
Dec 22, 2005 2.244 2.262 2.235 2.248 435,922,048 +0.02(+0.71%)
Dec 21, 2005 2.205 2.235 2.203 2.232 555,680,320 +0.04(+1.93%)
Dec 20, 2005 2.175 2.198 2.160 2.190 563,445,824 +0.02(+1.02%)
Dec 19, 2005 2.159 2.205 2.157 2.168 622,706,624 +0.01(+0.38%)
Dec 16, 2005 2.191 2.196 2.158 2.159 786,659,456 -0.03(-1.48%)
Dec 15, 2005 2.187 2.213 2.167 2.192 659,978,688 +0.01(+0.24%)
Dec 14, 2005 2.203 2.226 2.134 2.187 1,705,990,272 -0.09(-3.96%)
Dec 13, 2005 2.273 2.291 2.254 2.277 580,592,768 +0.00(+0.09%)
Dec 12, 2005 2.278 2.288 2.264 2.275 617,640,576 +0.02(+0.78%)
Dec 09, 2005 2.254 2.265 2.227 2.257 653,267,776 +0.01(+0.34%)
Dec 08, 2005 2.223 2.252 2.205 2.250 929,546,944 +0.00(+0.18%)
Dec 07, 2005 2.254 2.261 2.220 2.246 796,221,120 -0.00(-0.13%)
Dec 06, 2005 2.245 2.272 2.227 2.249 1,007,493,632 +0.07(+3.10%)
Dec 05, 2005 2.185 2.203 2.171 2.181 686,609,408 -0.02(-1.11%)
Dec 02, 2005 2.189 2.209 2.147 2.206 1,053,378,048 +0.03(+1.44%)
Dec 01, 2005 2.094 2.178 2.090 2.174 955,896,704 +0.11(+5.57%)
Nov 30, 2005 2.073 2.091 2.050 2.059 699,088,896 -0.01(-0.41%)
Nov 29, 2005 2.125 2.135 2.045 2.068 1,044,424,896 -0.05(-2.24%)
Nov 28, 2005 2.148 2.158 2.097 2.115 1,197,548,288 +0.01(+0.46%)
Nov 25, 2005 2.055 2.112 2.050 2.106 464,574,240 +0.07(+3.32%)
Nov 23, 2005 2.031 2.064 2.025 2.038 571,386,048 +0.02(+0.89%)
Nov 22, 2005 1.969 2.027 1.959 2.020 635,497,856 +0.05(+2.40%)
Nov 21, 2005 1.968 1.980 1.935 1.973 601,813,056 +0.01(+0.62%)
Nov 18, 2005 1.984 1.987 1.955 1.960 617,219,072 +0.00(+0.06%)
Nov 17, 2005 1.992 2.001 1.951 1.959 795,187,264 -0.01(-0.66%)
Nov 16, 2005 1.918 1.976 1.916 1.972 921,255,808 +0.08(+4.29%)
Nov 15, 2005 1.871 1.916 1.866 1.891 635,887,168 +0.03(+1.35%)
Nov 14, 2005 1.869 1.882 1.850 1.866 434,968,064 -0.00(-0.15%)
Nov 11, 2005 1.869 1.886 1.863 1.869 500,235,072 +0.01(+0.59%)
Nov 10, 2005 1.841 1.858 1.792 1.858 785,552,256 +0.03(+1.78%)
Nov 09, 2005 1.822 1.859 1.822 1.825 626,564,160 +0.01(+0.35%)
Nov 08, 2005 1.820 1.834 1.795 1.819 557,145,088 -0.01(-0.55%)
Nov 07, 2005 1.848 1.873 1.826 1.829 751,055,552 -0.03(-1.50%)
Nov 04, 2005 1.833 1.860 1.810 1.857 1,032,909,440 -0.02(-1.13%)
Nov 03, 2005 1.830 1.892 1.824 1.878 1,040,004,096 +0.06(+3.17%)
Nov 02, 2005 1.753 1.822 1.749 1.820 1,015,945,536 +0.07(+4.26%)
Nov 01, 2005 1.738 1.766 1.727 1.746 883,724,416 -0.00(-0.16%)
Oct 31, 2005 1.676 1.761 1.663 1.749 1,110,532,608 +0.09(+5.73%)
Oct 28, 2005 1.702 1.714 1.645 1.654 905,673,536 -0.03(-1.70%)
Oct 27, 2005 1.731 1.731 1.683 1.683 484,762,016 -0.05(-2.84%)
Oct 26, 2005 1.709 1.748 1.698 1.732 744,343,552 +0.03(+1.66%)
Oct 25, 2005 1.713 1.726 1.691 1.704 548,388,480 -0.02(-1.21%)
Oct 24, 2005 1.678 1.725 1.673 1.725 719,527,232 +0.03(+2.03%)
Oct 21, 2005 1.730 1.730 1.681 1.690 937,055,104 -0.01(-0.86%)
Oct 20, 2005 1.654 1.716 1.650 1.705 1,597,039,872 +0.04(+2.18%)
Oct 19, 2005 1.581 1.669 1.555 1.668 1,186,396,544 +0.08(+5.23%)
Oct 18, 2005 1.617 1.638 1.585 1.585 716,939,904 -0.04(-2.30%)
Oct 17, 2005 1.639 1.647 1.600 1.623 725,603,904 -0.02(-1.04%)
Oct 14, 2005 1.641 1.650 1.603 1.640 1,217,995,392 +0.01(+0.48%)
Oct 13, 2005 1.501 1.638 1.496 1.632 2,194,264,832 +0.14(+9.12%)
Oct 12, 2005 1.477 1.527 1.454 1.496 3,172,576,768 -0.07(-4.54%)
Oct 11, 2005 1.556 1.575 1.530 1.567 1,464,250,624 +0.04(+2.42%)
Oct 10, 2005 1.574 1.576 1.527 1.530 597,228,480 -0.03(-1.81%)
Oct 07, 2005 1.571 1.577 1.535 1.558 797,311,680 -0.01(-0.77%)
Oct 06, 2005 1.616 1.624 1.545 1.570 889,889,088 -0.03(-2.05%)
Oct 05, 2005 1.650 1.651 1.603 1.603 649,548,480 -0.03(-1.80%)
Oct 04, 2005 1.669 1.681 1.632 1.632 579,861,120 -0.02(-1.27%)
Oct 03, 2005 1.645 1.656 1.630 1.653 597,907,392 +0.03(+1.55%)
Sep 30, 2005 1.589 1.629 1.575 1.628 625,382,080 +0.04(+2.43%)
Sep 29, 2005 1.556 1.597 1.543 1.589 748,996,288 +0.04(+2.47%)
Sep 28, 2005 1.612 1.613 1.536 1.551 1,323,965,440 -0.07(-4.42%)
Sep 27, 2005 1.637 1.647 1.622 1.623 401,922,496 -0.01(-0.74%)
Sep 26, 2005 1.641 1.657 1.619 1.635 642,858,496 +0.02(+1.20%)
Sep 23, 2005 1.616 1.625 1.574 1.616 656,811,264 +0.04(+2.51%)
Sep 22, 2005 1.576 1.593 1.558 1.576 545,585,088 -0.01(-0.40%)
Sep 21, 2005 1.608 1.611 1.575 1.582 507,952,224 -0.03(-2.03%)
Sep 20, 2005 1.609 1.634 1.607 1.615 964,886,784 +0.02(+1.04%)
Sep 19, 2005 1.550 1.606 1.550 1.599 921,757,568 +0.04(+2.79%)
Sep 16, 2005 1.525 1.555 1.517 1.555 695,329,024 +0.04(+2.69%)
Sep 15, 2005 1.518 1.524 1.498 1.514 488,315,776 +0.01(+0.52%)
Sep 14, 2005 1.554 1.554 1.502 1.506 558,217,024 -0.04(-2.38%)
Sep 13, 2005 1.549 1.558 1.528 1.543 579,558,848 -0.02(-1.13%)
Sep 12, 2005 1.552 1.568 1.536 1.561 532,231,744 +0.00(+0.18%)
Sep 09, 2005 1.520 1.559 1.512 1.558 724,072,128 +0.05(+3.07%)
Sep 08, 2005 1.499 1.522 1.492 1.512 826,210,432 +0.03(+2.26%)
Sep 07, 2005 1.489 1.500 1.455 1.478 1,131,843,840 -0.00(-0.25%)
Sep 06, 2005 1.418 1.484 1.414 1.482 962,127,168 +0.08(+5.58%)
Sep 02, 2005 1.406 1.421 1.401 1.404 259,151,056 -0.00(-0.09%)
Sep 01, 2005 1.427 1.432 1.400 1.405 418,969,888 -0.02(-1.34%)
Aug 31, 2005 1.421 1.428 1.405 1.424 473,880,736 +0.01(+0.69%)
Aug 30, 2005 1.397 1.421 1.394 1.414 609,981,888 +0.02(+1.59%)
Aug 29, 2005 1.375 1.398 1.374 1.392 300,835,488 +0.00(+0.22%)
Aug 26, 2005 1.400 1.407 1.377 1.389 306,990,784 -0.01(-0.69%)
Aug 25, 2005 1.401 1.412 1.391 1.399 324,904,608 +0.01(+0.63%)
Aug 24, 2005 1.385 1.431 1.384 1.390 672,633,024 +0.00(+0.07%)
Aug 23, 2005 1.392 1.400 1.376 1.389 347,664,544 -0.00(-0.28%)
Aug 22, 2005 1.401 1.420 1.374 1.393 456,186,144 +0.00(+0.09%)
Aug 19, 2005 1.405 1.418 1.390 1.392 449,113,408 -0.01(-1.01%)
Aug 18, 2005 1.425 1.427 1.389 1.406 520,493,952 -0.03(-1.80%)
Aug 17, 2005 1.409 1.441 1.408 1.432 596,562,944 +0.03(+1.95%)
Aug 16, 2005 1.439 1.442 1.403 1.404 632,496,320 -0.04(-3.00%)
Aug 15, 2005 1.411 1.468 1.411 1.448 1,276,833,792 +0.05(+3.43%)
Aug 12, 2005 1.320 1.404 1.317 1.400 1,097,011,968 +0.06(+4.77%)
Aug 11, 2005 1.318 1.340 1.313 1.336 320,453,312 +0.02(+1.43%)
Aug 10, 2005 1.336 1.348 1.315 1.317 425,369,024 -0.01(-1.00%)
Aug 09, 2005 1.304 1.333 1.303 1.331 455,944,448 +0.04(+2.74%)
Aug 08, 2005 1.306 1.313 1.294 1.295 208,184,176 -0.01(-0.79%)
Aug 05, 2005 1.290 1.317 1.276 1.305 285,168,640 +0.01(+0.66%)
Aug 04, 2005 1.302 1.306 1.284 1.297 325,360,352 -0.02(-1.18%)
Aug 03, 2005 1.312 1.315 1.299 1.312 307,808,800 +0.00(+0.07%)
Aug 02, 2005 1.302 1.321 1.294 1.312 349,895,424 +0.01(+1.03%)
Aug 01, 2005 1.293 1.308 1.278 1.298 371,609,824 +0.00(+0.23%)
Jul 29, 2005 1.323 1.348 1.283 1.295 662,958,144 -0.03(-2.63%)
Jul 28, 2005 1.332 1.336 1.315 1.330 299,696,064 -0.01(-0.43%)
Jul 27, 2005 1.331 1.338 1.296 1.336 333,828,128 +0.01(+0.82%)
Jul 26, 2005 1.336 1.339 1.317 1.325 316,799,392 -0.01(-0.41%)
Jul 25, 2005 1.336 1.345 1.328 1.330 347,243,968 -0.01(-0.43%)
Jul 22, 2005 1.319 1.336 1.318 1.336 354,976,160 +0.02(+1.64%)
Jul 21, 2005 1.327 1.337 1.303 1.315 477,186,400 -0.01(-0.78%)
Jul 20, 2005 1.302 1.330 1.295 1.325 536,048,480 +0.01(+1.02%)
Jul 19, 2005 1.261 1.313 1.247 1.312 790,766,400 +0.05(+4.10%)
Jul 18, 2005 1.257 1.278 1.256 1.260 690,944,512 -0.00(-0.15%)
Jul 15, 2005 1.244 1.262 1.229 1.262 809,350,528 +0.02(+1.96%)
Jul 14, 2005 1.239 1.276 1.222 1.237 2,465,479,168 +0.07(+6.26%)
Jul 13, 2005 1.163 1.169 1.151 1.165 920,331,904 +0.00(+0.29%)
Jul 12, 2005 1.161 1.166 1.151 1.161 456,759,168 +0.00(+0.37%)
Jul 11, 2005 1.165 1.174 1.147 1.157 465,724,192 -0.00(-0.39%)
Jul 08, 2005 1.150 1.162 1.138 1.162 342,110,368 +0.02(+1.65%)
Jul 07, 2005 1.118 1.147 1.117 1.143 451,951,488 +0.01(+0.64%)
Jul 06, 2005 1.145 1.159 1.130 1.135 469,563,872 -0.02(-1.55%)
Jul 05, 2005 1.111 1.158 1.108 1.153 536,080,928 +0.04(+4.06%)
Jul 01, 2005 1.118 1.123 1.102 1.108 294,997,632 -0.01(-0.84%)
Jun 30, 2005 1.112 1.128 1.103 1.118 491,519,776 +0.01(+1.21%)
Jun 29, 2005 1.131 1.132 1.097 1.104 534,858,656 -0.03(-2.52%)
Jun 28, 2005 1.139 1.141 1.129 1.133 413,518,848 +0.01(+0.57%)
Jun 27, 2005 1.119 1.157 1.114 1.127 707,547,072 -0.02(-1.75%)
Jun 24, 2005 1.187 1.188 1.144 1.147 539,012,416 -0.03(-2.91%)
Jun 23, 2005 1.179 1.208 1.174 1.181 793,493,632 +0.01(+0.88%)
Jun 22, 2005 1.162 1.172 1.158 1.171 505,277,216 +0.02(+1.82%)
Jun 21, 2005 1.145 1.160 1.135 1.150 436,492,096 +0.01(+0.66%)
Jun 20, 2005 1.149 1.157 1.137 1.142 382,592,960 -0.02(-1.83%)
Jun 17, 2005 1.168 1.170 1.149 1.163 707,298,560 +0.01(+0.87%)
Jun 16, 2005 1.129 1.156 1.118 1.153 651,862,144 +0.03(+2.29%)
Jun 15, 2005 1.120 1.133 1.102 1.128 666,473,216 +0.03(+3.14%)
Jun 14, 2005 1.091 1.098 1.086 1.093 411,690,880 +0.00(+0.28%)
Jun 13, 2005 1.090 1.112 1.088 1.090 512,777,472 +0.00(+0.25%)
Jun 10, 2005 1.136 1.136 1.079 1.087 798,804,096 -0.06(-4.89%)
Jun 09, 2005 1.124 1.152 1.118 1.143 459,378,912 +0.02(+1.98%)
Jun 08, 2005 1.112 1.131 1.111 1.121 486,074,976 +0.01(+1.04%)
Jun 07, 2005 1.142 1.146 1.107 1.110 878,593,920 -0.04(-3.64%)
Jun 06, 2005 1.164 1.173 1.141 1.151 955,318,976 -0.01(-0.84%)
Jun 03, 2005 1.159 1.172 1.147 1.161 1,126,098,944 -0.05(-4.50%)
Jun 02, 2005 1.216 1.224 1.203 1.216 440,250,624 -0.01(-0.65%)
Jun 01, 2005 1.211 1.238 1.210 1.224 535,215,808 +0.02(+1.36%)
May 31, 2005 1.235 1.237 1.202 1.207 476,484,128 -0.02(-1.97%)
May 27, 2005 1.234 1.239 1.215 1.232 371,759,040 -0.01(-0.44%)
May 26, 2005 1.213 1.243 1.178 1.237 618,441,728 +0.03(+2.41%)
May 25, 2005 1.199 1.213 1.194 1.208 488,531,680 +0.00(+0.20%)
May 24, 2005 1.198 1.214 1.185 1.206 699,174,144 -0.00(-0.15%)
May 23, 2005 1.149 1.212 1.149 1.207 1,228,182,912 +0.07(+5.89%)
May 20, 2005 1.131 1.143 1.129 1.140 532,854,464 +0.00(+0.00%)
May 19, 2005 1.087 1.144 1.087 1.140 934,787,648 +0.05(+4.77%)
May 18, 2005 1.078 1.141 1.063 1.088 749,077,504 +0.01(+1.36%)
May 17, 2005 1.067 1.077 1.049 1.074 694,155,008 -0.01(-0.53%)
May 16, 2005 1.049 1.084 1.049 1.080 561,606,208 +0.02(+2.24%)
May 13, 2005 1.039 1.070 1.035 1.056 829,536,768 +0.02(+1.88%)
May 12, 2005 1.076 1.081 1.032 1.036 1,142,183,552 -0.04(-4.16%)
May 11, 2005 1.069 1.083 1.005 1.081 2,412,673,536 -0.02(-2.22%)
May 10, 2005 1.116 1.131 1.103 1.106 527,887,776 -0.02(-1.49%)
May 09, 2005 1.132 1.137 1.116 1.123 418,376,000 -0.01(-0.73%)
May 06, 2005 1.120 1.134 1.117 1.131 384,096,288 +0.02(+1.53%)
May 05, 2005 1.131 1.132 1.107 1.114 456,191,488 -0.01(-1.26%)
May 04, 2005 1.097 1.130 1.096 1.128 540,067,776 +0.03(+2.60%)
May 03, 2005 1.105 1.116 1.094 1.100 584,632,768 -0.01(-0.60%)
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