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
)
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:
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
2023
Range:
1 Month
3 Month
1 Year
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
Your e-mail:
Friends e-mail:
Submit