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
)
143.96
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EST, Jan 26, 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 (%)
May 30, 2008
5.692
5.756
5.690
5.732
728,501,760
+0.06(+1.10%)
May 29, 2008
5.671
5.715
5.633
5.669
1,033,128,960
-0.01(-0.17%)
May 28, 2008
5.691
5.707
5.579
5.679
1,829,998,592
+0.02(+0.31%)
May 27, 2008
5.550
5.661
5.522
5.661
2,208,090,624
+0.16(+2.90%)
May 23, 2008
5.489
5.526
5.399
5.502
3,171,416,064
+0.13(+2.33%)
May 22, 2008
5.444
5.506
5.223
5.376
1,344,765,952
-0.03(-0.64%)
May 21, 2008
5.638
5.707
5.352
5.411
940,718,080
-0.23(-4.15%)
May 20, 2008
5.521
5.653
5.470
5.645
3,689,523,200
+0.07(+1.25%)
May 19, 2008
5.705
5.730
5.505
5.575
3,491,695,104
-0.12(-2.14%)
May 16, 2008
5.773
5.779
5.679
5.697
2,009,385,984
-0.06(-1.11%)
May 15, 2008
5.673
5.767
5.594
5.761
2,893,898,240
+0.11(+1.86%)
May 14, 2008
5.807
5.838
5.635
5.656
3,252,972,544
-0.11(-1.95%)
May 13, 2008
5.727
5.814
5.705
5.768
2,482,496,512
+0.05(+0.96%)
May 12, 2008
5.624
5.735
5.553
5.714
2,444,023,296
+0.14(+2.57%)
May 09, 2008
5.562
5.595
5.508
5.571
1,246,240,256
-0.05(-0.87%)
May 08, 2008
5.580
5.663
5.559
5.620
3,106,940,416
+0.08(+1.35%)
May 07, 2008
5.650
5.715
5.482
5.545
936,407,040
-0.12(-2.18%)
May 06, 2008
5.608
5.682
5.532
5.668
3,269,823,488
+0.06(+1.04%)
May 05, 2008
5.524
5.627
5.498
5.610
2,740,351,488
+0.12(+2.09%)
May 02, 2008
5.472
5.524
5.422
5.495
3,987,810,816
+0.03(+0.52%)
May 01, 2008
5.313
5.466
5.310
5.466
3,143,916,032
+0.18(+3.48%)
Apr 30, 2008
5.350
5.466
5.251
5.282
791,435,264
-0.03(-0.63%)
Apr 29, 2008
5.196
5.334
5.170
5.316
3,307,743,232
+0.09(+1.63%)
Apr 28, 2008
5.155
5.276
5.136
5.230
2,185,937,920
+0.08(+1.48%)
Apr 25, 2008
5.184
5.196
5.054
5.154
3,875,780,096
+0.02(+0.47%)
Apr 24, 2008
5.021
5.162
4.834
5.130
1,078,316,032
+0.18(+3.71%)
Apr 23, 2008
4.982
5.006
4.891
4.946
3,793,627,136
+0.08(+1.68%)
Apr 22, 2008
5.083
5.102
4.801
4.865
3,261,642,752
-0.24(-4.73%)
Apr 21, 2008
4.926
5.117
4.912
5.106
4,260,072,960
+0.22(+4.42%)
Apr 18, 2008
4.832
4.927
4.809
4.890
4,158,092,800
+0.20(+4.24%)
Apr 17, 2008
4.682
4.737
4.657
4.691
1,503,057,920
+0.02(+0.51%)
Apr 16, 2008
4.607
4.680
4.574
4.667
2,256,407,040
+0.16(+3.59%)
Apr 15, 2008
4.537
4.546
4.425
4.506
1,451,768,320
+0.02(+0.41%)
Apr 14, 2008
4.457
4.532
4.389
4.488
2,662,391,296
+0.02(+0.44%)
Apr 11, 2008
4.638
4.655
4.446
4.468
1,372,266,496
-0.23(-4.79%)
Apr 10, 2008
4.589
4.720
4.573
4.693
3,573,551,104
+0.09(+2.05%)
Apr 09, 2008
4.656
4.673
4.569
4.599
2,895,465,472
-0.04(-0.92%)
Apr 08, 2008
4.663
4.751
4.625
4.641
4,055,420,928
-0.09(-1.96%)
Apr 07, 2008
4.741
4.849
4.710
4.734
946,227,200
+0.09(+1.84%)
Apr 04, 2008
4.622
4.698
4.578
4.649
2,739,198,976
+0.04(+0.97%)
Apr 03, 2008
4.466
4.665
4.464
4.604
67,316,736
+0.13(+2.79%)
Apr 02, 2008
4.518
4.591
4.429
4.479
12,983,296
-0.06(-1.36%)
Apr 01, 2008
4.443
4.545
4.361
4.541
4,205,855,232
+0.18(+4.20%)
Mar 31, 2008
4.351
4.425
4.328
4.358
2,028,288,512
+0.01(+0.34%)
Mar 28, 2008
4.306
4.393
4.300
4.343
1,588,210,688
+0.08(+1.97%)
Mar 27, 2008
4.402
4.413
4.251
4.259
3,936,336,896
-0.15(-3.32%)
Mar 26, 2008
4.278
4.426
4.271
4.405
1,141,819,392
+0.12(+2.89%)
Mar 25, 2008
4.250
4.345
4.170
4.281
74,093,568
+0.04(+1.04%)
Mar 24, 2008
4.069
4.277
4.058
4.237
193,708,032
+0.19(+4.70%)
Mar 20, 2008
3.982
4.048
3.923
4.047
3,186,814,464
+0.11(+2.78%)
Mar 19, 2008
4.042
4.078
3.938
3.938
4,024,485,888
-0.10(-2.37%)
Mar 18, 2008
3.923
4.039
3.907
4.033
1,331,465,216
+0.18(+4.81%)
Mar 17, 2008
3.721
3.905
3.721
3.848
240,456,704
+0.00(+0.09%)
Mar 14, 2008
3.944
3.957
3.772
3.845
932,349,952
-0.04(-1.04%)
Mar 13, 2008
3.769
3.932
3.735
3.885
1,800,587,264
+0.06(+1.52%)
Mar 12, 2008
3.858
3.908
3.801
3.827
133,682,176
-0.04(-1.04%)
Mar 11, 2008
3.769
3.871
3.705
3.867
992,467,968
+0.23(+6.40%)
Mar 10, 2008
3.704
3.749
3.625
3.635
3,934,354,432
-0.08(-2.09%)
Mar 07, 2008
3.656
3.734
3.615
3.712
1,540,105,216
+0.04(+1.09%)
Mar 06, 2008
3.784
3.872
3.669
3.672
3,542,595,584
-0.11(-2.86%)
Mar 05, 2008
3.753
3.800
3.712
3.780
1,469,083,648
-0.00(-0.10%)
Mar 04, 2008
3.704
3.792
3.656
3.784
1,813,637,120
+0.09(+2.37%)
Mar 03, 2008
3.779
3.826
3.583
3.697
230,155,264
-0.10(-2.63%)
Feb 29, 2008
3.926
3.954
3.790
3.796
1,746,070,528
-0.15(-3.76%)
Feb 28, 2008
3.863
4.014
3.819
3.945
437,711,872
+0.21(+5.65%)
Feb 27, 2008
3.590
3.737
3.586
3.734
3,554,444,288
+0.12(+3.20%)
Feb 26, 2008
3.572
3.677
3.506
3.618
3,799,367,680
-0.02(-0.49%)
Feb 25, 2008
3.601
3.649
3.543
3.636
1,756,720,128
+0.01(+0.23%)
Feb 22, 2008
3.719
3.720
3.519
3.628
4,005,102,592
-0.06(-1.71%)
Feb 21, 2008
3.828
3.840
3.670
3.691
3,428,256,768
-0.07(-1.84%)
Feb 20, 2008
3.711
3.784
3.695
3.760
3,669,676,032
+0.05(+1.34%)
Feb 19, 2008
3.826
3.849
3.688
3.710
3,979,281,920
-0.07(-1.97%)
Feb 15, 2008
3.834
3.859
3.767
3.785
1,059,449,408
-0.09(-2.22%)
Feb 14, 2008
3.929
3.972
3.857
3.871
1,121,795,200
-0.06(-1.50%)
Feb 13, 2008
3.847
3.941
3.815
3.929
1,137,663,360
+0.14(+3.64%)
Feb 12, 2008
3.969
3.978
3.754
3.792
1,440,764,544
-0.14(-3.55%)
Feb 11, 2008
3.887
3.947
3.863
3.931
1,412,315,136
+0.12(+3.16%)
Feb 08, 2008
3.707
3.817
3.693
3.810
1,594,254,592
+0.13(+3.50%)
Feb 07, 2008
3.643
3.789
3.561
3.682
2,450,071,040
-0.02(-0.62%)
Feb 06, 2008
3.973
4.006
3.698
3.705
1,847,166,720
-0.22(-5.69%)
Feb 05, 2008
3.961
4.069
3.914
3.928
1,341,042,560
-0.07(-1.74%)
Feb 04, 2008
4.076
4.127
3.991
3.998
1,056,970,112
-0.06(-1.57%)
Feb 01, 2008
4.137
4.148
4.014
4.062
1,188,212,224
-0.05(-1.19%)
Jan 31, 2008
3.931
4.150
3.929
4.110
1,581,030,144
+0.10(+2.41%)
Jan 30, 2008
3.989
4.113
3.948
4.014
1,460,863,232
+0.02(+0.49%)
Jan 29, 2008
3.983
4.032
3.919
3.994
1,293,237,760
+0.05(+1.18%)
Jan 28, 2008
3.892
4.045
3.840
3.948
1,733,268,992
+0.00(+0.00%)
Jan 25, 2008
4.221
4.224
3.936
3.948
1,827,500,672
-0.17(-4.12%)
Jan 24, 2008
4.251
4.273
4.009
4.118
2,357,319,936
-0.11(-2.50%)
Jan 23, 2008
4.136
4.251
3.830
4.223
3,965,193,216
-0.50(-10.64%)
Jan 22, 2008
4.496
4.858
4.434
4.726
2,847,876,096
-0.17(-3.54%)
Jan 21, 2008
5.008
5.033
4.847
4.900
2,028,000,640
+0.00(+0.00%)
Jan 18, 2008
5.008
5.033
4.847
4.900
2,026,500,096
+0.01(+0.29%)
Jan 17, 2008
4.905
5.021
4.811
4.886
2,067,796,224
+0.04(+0.78%)
Jan 16, 2008
5.020
5.132
4.758
4.848
2,604,582,912
-0.29(-5.56%)
Jan 15, 2008
5.397
5.442
5.000
5.133
2,757,635,840
-0.30(-5.45%)
Jan 14, 2008
5.391
5.448
5.319
5.429
1,292,695,936
+0.18(+3.53%)
Jan 11, 2008
5.345
5.401
5.162
5.244
1,447,794,816
-0.16(-2.99%)
Jan 10, 2008
5.393
5.496
5.327
5.406
1,742,557,696
-0.04(-0.77%)
Jan 09, 2008
5.202
5.451
5.111
5.448
2,133,778,304
+0.25(+4.76%)
Jan 08, 2008
5.470
5.541
5.187
5.200
1,789,854,464
-0.19(-3.60%)
Jan 07, 2008
5.504
5.575
5.169
5.394
2,436,093,952
-0.07(-1.34%)
Jan 04, 2008
5.814
5.861
5.432
5.468
1,711,106,688
-0.45(-7.63%)
Jan 03, 2008
5.934
5.994
5.851
5.919
989,663,232
+0.00(+0.05%)
Jan 02, 2008
6.051
6.081
5.847
5.917
1,268,718,976
-0.10(-1.64%)
Jan 01, 2008
6.058
6.089
6.005
6.015
634,308,416
+0.00(+0.00%)
Dec 31, 2007
6.058
6.089
6.005
6.015
632,096,320
-0.05(-0.88%)
Dec 28, 2007
6.091
6.121
5.979
6.068
815,568,576
+0.04(+0.63%)
Dec 27, 2007
6.041
6.163
6.007
6.030
934,840,448
-0.01(-0.19%)
Dec 26, 2007
6.043
6.102
5.977
6.041
826,982,144
+0.00(+0.08%)
Dec 24, 2007
5.922
6.053
5.915
6.037
564,843,072
+0.15(+2.52%)
Dec 21, 2007
5.773
5.888
5.766
5.888
1,169,251,840
+0.20(+3.58%)
Dec 20, 2007
5.631
5.704
5.567
5.685
908,299,008
+0.12(+2.23%)
Dec 19, 2007
5.556
5.607
5.493
5.561
971,540,800
+0.00(+0.08%)
Dec 18, 2007
5.664
5.689
5.423
5.556
1,437,257,088
-0.04(-0.77%)
Dec 17, 2007
5.792
5.850
5.556
5.600
1,203,929,984
-0.18(-3.15%)
Dec 14, 2007
5.781
6.073
5.756
5.782
793,026,368
-0.04(-0.75%)
Dec 13, 2007
5.775
5.834
5.703
5.825
1,017,018,624
+0.03(+0.51%)
Dec 12, 2007
5.874
5.906
5.641
5.796
1,439,077,632
+0.07(+1.23%)
Dec 11, 2007
5.914
5.977
5.690
5.725
1,304,348,288
-0.17(-2.92%)
Dec 10, 2007
5.879
5.942
5.851
5.898
848,895,616
-0.00(-0.05%)
Dec 07, 2007
5.786
5.921
5.710
5.900
1,253,271,040
+0.13(+2.29%)
Dec 06, 2007
5.654
5.773
5.652
5.768
1,058,318,208
+0.14(+2.40%)
Dec 05, 2007
5.554
5.648
5.539
5.633
1,048,484,096
+0.17(+3.16%)
Dec 04, 2007
5.379
5.493
5.375
5.460
909,688,576
+0.03(+0.53%)
Dec 03, 2007
5.522
5.592
5.396
5.431
1,129,872,640
-0.10(-1.84%)
Nov 30, 2007
5.689
5.700
5.457
5.533
1,396,357,632
-0.06(-1.12%)
Nov 29, 2007
5.449
5.623
5.440
5.596
1,232,063,616
+0.12(+2.26%)
Nov 28, 2007
5.369
5.484
5.325
5.473
1,352,455,936
+0.16(+3.09%)
Nov 27, 2007
5.321
5.338
5.163
5.308
1,547,798,144
+0.07(+1.31%)
Nov 26, 2007
5.271
5.383
5.234
5.240
1,534,876,928
+0.03(+0.58%)
Nov 23, 2007
5.223
5.225
5.155
5.209
547,776,064
+0.09(+1.83%)
Nov 21, 2007
5.036
5.234
5.000
5.116
1,432,389,760
-0.01(-0.23%)
Nov 20, 2007
5.031
5.217
4.966
5.127
1,814,025,472
+0.15(+2.99%)
Nov 19, 2007
5.044
5.108
4.922
4.979
1,356,687,744
-0.07(-1.47%)
Nov 16, 2007
5.020
5.072
4.838
5.053
1,626,600,320
+0.06(+1.27%)
Nov 15, 2007
5.053
5.150
4.868
4.989
1,748,494,080
-0.05(-1.09%)
Nov 14, 2007
5.380
5.392
4.972
5.044
1,703,240,832
-0.12(-2.27%)
Nov 13, 2007
4.884
5.192
4.863
5.161
2,043,366,528
+0.49(+10.54%)
Nov 12, 2007
5.019
5.092
4.574
4.669
2,077,705,984
-0.35(-7.02%)
Nov 09, 2007
5.197
5.318
5.017
5.022
1,793,622,784
-0.31(-5.75%)
Nov 08, 2007
5.669
5.676
5.095
5.328
2,221,560,320
-0.33(-5.82%)
Nov 07, 2007
5.788
5.851
5.652
5.657
1,168,220,032
-0.17(-2.86%)
Nov 06, 2007
5.680
5.830
5.626
5.824
1,122,088,448
+0.17(+3.01%)
Nov 05, 2007
5.627
5.738
5.595
5.654
945,394,304
-0.05(-0.90%)
Nov 02, 2007
5.746
5.753
5.572
5.705
1,178,010,240
+0.01(+0.23%)
Nov 01, 2007
5.727
5.773
5.466
5.692
946,119,232
-0.08(-1.32%)
Oct 31, 2007
5.698
5.773
5.616
5.768
978,762,112
+0.09(+1.58%)
Oct 30, 2007
5.654
5.751
5.610
5.679
1,103,889,024
+0.06(+1.03%)
Oct 29, 2007
5.631
5.666
5.609
5.621
635,402,752
+0.01(+0.21%)
Oct 26, 2007
5.627
5.629
5.553
5.609
830,675,136
+0.06(+1.05%)
Oct 25, 2007
5.614
5.645
5.516
5.550
1,143,568,768
-0.10(-1.69%)
Oct 24, 2007
5.642
5.685
5.443
5.646
1,513,730,816
-0.01(-0.12%)
Oct 23, 2007
5.726
5.727
5.550
5.653
2,108,916,992
+0.36(+6.77%)
Oct 22, 2007
5.173
5.311
5.161
5.295
1,939,974,784
+0.12(+2.31%)
Oct 19, 2007
5.291
5.303
5.162
5.175
1,517,529,088
-0.09(-1.78%)
Oct 18, 2007
5.208
5.290
5.194
5.269
968,242,496
+0.02(+0.43%)
Oct 17, 2007
5.244
5.255
5.137
5.246
1,325,306,112
+0.10(+1.87%)
Oct 16, 2007
5.027
5.168
5.015
5.150
1,254,097,152
+0.08(+1.56%)
Oct 15, 2007
5.101
5.149
4.965
5.071
1,267,159,168
-0.01(-0.16%)
Oct 12, 2007
4.950
5.080
4.913
5.079
1,160,863,616
+0.15(+3.10%)
Oct 11, 2007
5.147
5.219
4.652
4.926
1,929,773,568
-0.14(-2.73%)
Oct 10, 2007
5.088
5.098
5.029
5.065
783,544,384
-0.03(-0.64%)
Oct 09, 2007
5.168
5.196
5.062
5.097
1,299,023,360
-0.00(-0.03%)
Oct 08, 2007
4.965
5.099
4.949
5.099
981,712,896
+0.20(+4.00%)
Oct 05, 2007
4.809
4.907
4.789
4.903
1,107,046,528
+0.16(+3.33%)
Oct 04, 2007
4.798
4.800
4.661
4.744
771,600,128
-0.05(-1.06%)
Oct 03, 2007
4.791
4.834
4.768
4.796
813,413,312
-0.02(-0.33%)
Oct 02, 2007
4.754
4.816
4.734
4.812
930,547,840
+0.06(+1.35%)
Oct 01, 2007
4.696
4.780
4.644
4.747
983,297,920
+0.09(+1.87%)
Sep 28, 2007
4.659
4.695
4.639
4.660
721,792,256
-0.03(-0.67%)
Sep 27, 2007
4.669
4.692
4.625
4.692
771,502,784
+0.05(+1.13%)
Sep 26, 2007
4.691
4.707
4.593
4.639
1,145,901,440
-0.01(-0.27%)
Sep 25, 2007
4.459
4.653
4.458
4.652
1,399,385,472
+0.15(+3.30%)
Sep 24, 2007
4.456
4.550
4.453
4.503
1,235,007,232
+0.13(+2.86%)
Sep 21, 2007
4.286
4.393
4.261
4.377
1,338,881,792
+0.12(+2.74%)
Sep 20, 2007
4.256
4.306
4.231
4.261
812,755,904
-0.01(-0.33%)
Sep 19, 2007
4.343
4.347
4.233
4.275
1,206,600,320
-0.00(-0.11%)
Sep 18, 2007
4.223
4.338
4.185
4.279
1,249,997,056
+0.08(+1.81%)
Sep 17, 2007
4.221
4.269
4.178
4.203
932,123,008
-0.01(-0.29%)
Sep 14, 2007
4.147
4.220
4.136
4.215
713,282,112
+0.05(+1.17%)
Sep 13, 2007
4.216
4.221
4.150
4.166
770,836,992
+0.01(+0.26%)
Sep 12, 2007
4.130
4.233
4.122
4.156
1,202,880,640
+0.04(+1.00%)
Sep 11, 2007
4.188
4.200
4.062
4.114
1,141,644,288
-0.04(-0.89%)
Sep 10, 2007
4.160
4.192
4.068
4.151
1,747,994,624
+0.15(+3.75%)
Sep 07, 2007
4.009
4.018
3.948
4.001
1,681,228,416
-0.10(-2.40%)
Sep 06, 2007
4.117
4.178
4.030
4.100
2,234,461,184
-0.05(-1.28%)
Sep 05, 2007
4.402
4.429
4.133
4.153
2,733,043,200
-0.22(-5.13%)
Sep 04, 2007
4.250
4.425
4.246
4.378
1,543,756,288
+0.17(+4.10%)
Aug 31, 2007
4.236
4.241
4.173
4.205
1,029,527,616
+0.07(+1.64%)
Aug 30, 2007
4.029
4.198
4.018
4.137
1,687,462,784
+0.07(+1.62%)
Aug 29, 2007
3.944
4.075
3.934
4.072
1,371,217,408
+0.22(+5.72%)
Aug 28, 2007
3.978
4.021
3.845
3.851
1,384,777,216
-0.16(-4.11%)
Aug 27, 2007
4.051
4.089
4.011
4.016
831,267,712
-0.09(-2.25%)
Aug 24, 2007
3.964
4.111
3.942
4.109
1,070,915,392
+0.13(+3.23%)
Aug 23, 2007
4.042
4.049
3.940
3.980
1,018,521,664
-0.04(-1.09%)
Aug 22, 2007
3.985
4.031
3.958
4.024
1,244,038,144
+0.15(+3.87%)
Aug 21, 2007
3.711
3.916
3.674
3.874
1,530,130,048
+0.16(+4.38%)
Aug 20, 2007
3.764
3.781
3.659
3.711
944,637,696
+0.00(+0.13%)
Aug 17, 2007
3.705
3.750
3.639
3.707
1,404,685,824
+0.15(+4.28%)
Aug 16, 2007
3.553
3.598
3.390
3.554
2,194,236,416
-0.09(-2.38%)
Aug 15, 2007
3.727
3.792
3.633
3.641
1,166,202,624
-0.13(-3.33%)
Aug 14, 2007
3.896
3.896
3.757
3.766
868,923,200
-0.11(-2.94%)
Aug 13, 2007
3.897
3.928
3.841
3.881
885,388,096
+0.08(+2.23%)
Aug 10, 2007
3.739
3.879
3.653
3.796
1,657,761,280
-0.04(-1.10%)
Aug 09, 2007
3.981
4.039
3.799
3.838
1,323,193,344
-0.23(-5.69%)
Aug 08, 2007
4.153
4.156
4.008
4.069
950,244,864
-0.03(-0.76%)
Aug 07, 2007
4.098
4.168
4.028
4.100
1,118,042,112
-0.01(-0.16%)
Aug 06, 2007
4.036
4.108
3.896
4.107
1,087,634,048
+0.10(+2.58%)
Aug 03, 2007
4.059
4.128
3.993
4.004
797,864,832
-0.14(-3.40%)
Aug 02, 2007
4.150
4.159
4.074
4.145
1,002,603,712
+0.05(+1.10%)
Aug 01, 2007
4.058
4.111
3.880
4.099
2,058,237,184
+0.10(+2.46%)
Jul 31, 2007
4.342
4.357
3.994
4.001
2,071,400,576
-0.29(-6.84%)
Jul 30, 2007
4.383
4.417
4.238
4.295
1,303,184,640
-0.07(-1.68%)
Jul 27, 2007
4.439
4.522
4.366
4.368
1,363,977,472
-0.07(-1.47%)
Jul 26, 2007
4.431
4.509
4.159
4.434
2,572,265,984
+0.27(+6.37%)
Jul 25, 2007
4.171
4.202
4.099
4.168
1,877,282,304
+0.07(+1.76%)
Jul 24, 2007
4.217
4.282
4.074
4.096
2,111,460,864
-0.27(-6.13%)
Jul 23, 2007
4.352
4.410
4.280
4.364
1,217,074,432
-0.00(-0.03%)
Jul 20, 2007
4.302
4.378
4.251
4.365
1,369,524,480
+0.11(+2.68%)
Jul 19, 2007
4.260
4.276
4.241
4.251
861,448,960
+0.06(+1.36%)
Jul 18, 2007
4.196
4.204
4.131
4.194
890,277,120
-0.02(-0.57%)
Jul 17, 2007
4.200
4.239
4.175
4.218
834,304,896
+0.02(+0.59%)
Jul 16, 2007
4.202
4.251
4.175
4.194
1,100,605,952
+0.01(+0.27%)
Jul 13, 2007
4.100
4.186
4.085
4.182
1,066,995,520
+0.11(+2.73%)
Jul 12, 2007
4.065
4.076
4.020
4.071
828,293,184
+0.05(+1.27%)
Jul 11, 2007
4.011
4.060
3.987
4.020
965,326,912
+0.00(+0.03%)
Jul 10, 2007
3.914
4.084
3.912
4.019
1,475,100,800
+0.06(+1.55%)
Jul 09, 2007
4.020
4.036
3.923
3.958
1,170,113,792
-0.06(-1.49%)
Jul 06, 2007
4.043
4.049
3.960
4.018
1,028,268,416
-0.01(-0.34%)
Jul 05, 2007
3.911
4.038
3.908
4.031
1,707,194,112
+0.17(+4.39%)
Jul 03, 2007
3.705
3.869
3.690
3.862
1,367,195,520
+0.18(+4.87%)
Jul 02, 2007
3.676
3.707
3.623
3.682
1,171,101,696
-0.02(-0.64%)
Jun 29, 2007
3.704
3.765
3.677
3.706
1,334,573,952
+0.04(+1.23%)
Jun 28, 2007
3.716
3.720
3.644
3.661
989,155,136
-0.04(-1.09%)
Jun 27, 2007
3.663
3.706
3.622
3.701
1,146,527,360
+0.07(+1.87%)
Jun 26, 2007
3.765
3.765
3.605
3.633
1,577,890,048
-0.08(-2.20%)
Jun 25, 2007
3.771
3.799
3.676
3.715
1,135,902,848
-0.02(-0.54%)
Jun 22, 2007
3.761
3.779
3.716
3.735
745,864,704
-0.03(-0.73%)
Jun 21, 2007
3.696
3.774
3.666
3.762
1,019,930,496
+0.07(+1.93%)
Jun 20, 2007
3.762
3.786
3.690
3.691
1,056,467,008
-0.06(-1.71%)
Jun 19, 2007
3.786
3.796
3.732
3.755
1,111,053,184
-0.04(-1.14%)
Jun 18, 2007
3.744
3.801
3.721
3.799
1,072,468,096
+0.14(+3.81%)
Jun 15, 2007
3.663
3.664
3.640
3.659
954,947,904
+0.05(+1.47%)
Jun 14, 2007
3.559
3.627
3.535
3.606
1,145,584,384
+0.04(+1.06%)
Jun 13, 2007
3.678
3.680
3.504
3.568
2,026,345,728
-0.09(-2.39%)
Jun 12, 2007
3.624
3.696
3.593
3.656
1,679,350,400
+0.01(+0.16%)
Jun 11, 2007
3.826
3.831
3.630
3.650
2,195,187,968
-0.13(-3.45%)
Jun 08, 2007
3.821
3.821
3.714
3.780
1,462,623,872
+0.01(+0.34%)
Jun 07, 2007
3.796
3.875
3.741
3.768
2,253,672,448
+0.01(+0.35%)
Jun 06, 2007
3.714
3.767
3.703
3.755
1,308,883,968
+0.03(+0.79%)
Jun 05, 2007
3.687
3.726
3.659
3.725
1,083,540,992
+0.04(+1.10%)
Jun 04, 2007
3.602
3.697
3.580
3.684
1,043,494,208
+0.09(+2.47%)
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