Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apple (NQ: AAPL )

183.05 -1.52 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 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 (%)
Mar 30, 2007 2.840 2.852 2.793 2.798 712,236,800 -0.03(-0.90%)
Mar 29, 2007 2.837 2.837 2.778 2.824 860,557,184 +0.02(+0.55%)
Mar 28, 2007 2.858 2.873 2.806 2.808 1,125,273,728 -0.07(-2.33%)
Mar 27, 2007 2.883 2.916 2.861 2.875 1,105,100,672 -0.01(-0.41%)
Mar 26, 2007 2.831 2.888 2.810 2.887 1,025,745,152 +0.07(+2.49%)
Mar 23, 2007 2.812 2.833 2.810 2.817 534,953,344 -0.01(-0.47%)
Mar 22, 2007 2.823 2.842 2.801 2.830 666,007,488 +0.00(+0.10%)
Mar 21, 2007 2.771 2.831 2.760 2.827 814,704,384 +0.07(+2.61%)
Mar 20, 2007 2.751 2.766 2.743 2.755 579,931,072 +0.01(+0.38%)
Mar 19, 2007 2.718 2.757 2.698 2.745 845,423,680 +0.05(+1.72%)
Mar 16, 2007 2.698 2.710 2.690 2.698 677,148,288 +0.00(+0.02%)
Mar 15, 2007 2.709 2.722 2.690 2.698 662,921,728 -0.01(-0.48%)
Mar 14, 2007 2.668 2.711 2.648 2.711 944,479,552 +0.05(+1.81%)
Mar 13, 2007 2.707 2.729 2.662 2.662 1,028,901,440 -0.04(-1.64%)
Mar 12, 2007 2.665 2.710 2.650 2.707 864,968,000 +0.06(+2.16%)
Mar 09, 2007 2.675 2.676 2.632 2.650 535,782,784 -0.00(-0.03%)
Mar 08, 2007 2.668 2.672 2.634 2.650 605,918,720 +0.01(+0.32%)
Mar 07, 2007 2.652 2.680 2.634 2.642 742,647,424 -0.01(-0.53%)
Mar 06, 2007 2.644 2.660 2.632 2.656 857,591,552 +0.06(+2.17%)
Mar 05, 2007 2.587 2.670 2.583 2.600 995,655,168 +0.03(+1.07%)
Mar 02, 2007 2.613 2.637 2.566 2.572 1,019,786,816 -0.05(-1.90%)
Mar 01, 2007 2.531 2.660 2.522 2.622 1,678,549,888 +0.07(+2.90%)
Feb 28, 2007 2.500 2.578 2.500 2.548 1,090,681,088 +0.02(+0.81%)
Feb 27, 2007 2.599 2.623 2.512 2.528 1,359,213,568 -0.14(-5.32%)
Feb 26, 2007 2.706 2.711 2.639 2.670 731,488,960 -0.01(-0.47%)
Feb 23, 2007 2.685 2.721 2.676 2.683 614,471,872 -0.01(-0.49%)
Feb 22, 2007 2.735 2.735 2.666 2.696 994,337,856 +0.01(+0.35%)
Feb 21, 2007 2.590 2.695 2.589 2.687 1,370,016,384 +0.10(+3.84%)
Feb 20, 2007 2.550 2.595 2.535 2.587 732,473,088 +0.03(+1.26%)
Feb 16, 2007 2.562 2.572 2.550 2.555 474,226,688 -0.01(-0.45%)
Feb 15, 2007 2.573 2.579 2.553 2.566 431,228,320 -0.00(-0.11%)
Feb 14, 2007 2.549 2.579 2.547 2.569 602,368,320 +0.02(+0.71%)
Feb 13, 2007 2.565 2.569 2.539 2.551 688,966,976 -0.01(-0.21%)
Feb 12, 2007 2.543 2.565 2.519 2.556 858,632,384 +0.05(+1.93%)
Feb 09, 2007 2.587 2.596 2.506 2.508 1,020,514,304 -0.09(-3.38%)
Feb 08, 2007 2.573 2.606 2.572 2.596 805,232,512 +0.00(+0.03%)
Feb 07, 2007 2.544 2.602 2.516 2.595 1,265,624,192 +0.06(+2.38%)
Feb 06, 2007 2.544 2.544 2.496 2.534 1,024,995,520 +0.01(+0.25%)
Feb 05, 2007 2.539 2.567 2.528 2.528 687,460,992 -0.02(-0.96%)
Feb 02, 2007 2.534 2.568 2.521 2.553 737,120,896 +0.00(+0.01%)
Feb 01, 2007 2.597 2.598 2.552 2.552 787,682,624 -0.03(-1.15%)
Jan 31, 2007 2.556 2.590 2.540 2.582 1,015,329,600 +0.01(+0.21%)
Jan 30, 2007 2.603 2.605 2.568 2.577 685,608,192 -0.01(-0.45%)
Jan 29, 2007 2.599 2.610 2.576 2.588 1,069,459,584 +0.02(+0.66%)
Jan 26, 2007 2.624 2.631 2.560 2.572 1,170,210,560 -0.03(-1.01%)
Jan 25, 2007 2.624 2.665 2.591 2.598 1,074,598,272 -0.01(-0.52%)
Jan 24, 2007 2.611 2.625 2.593 2.611 1,100,358,016 +0.03(+1.17%)
Jan 23, 2007 2.582 2.636 2.575 2.581 1,432,029,952 -0.03(-1.26%)
Jan 22, 2007 2.685 2.685 2.580 2.614 1,724,203,904 -0.05(-1.93%)
Jan 19, 2007 2.669 2.700 2.654 2.665 1,618,038,016 -0.02(-0.64%)
Jan 18, 2007 2.774 2.774 2.682 2.683 2,804,341,504 -0.18(-6.19%)
Jan 17, 2007 2.938 2.940 2.856 2.860 1,975,653,760 -0.06(-2.21%)
Jan 16, 2007 2.882 2.929 2.875 2.925 1,475,347,200 +0.07(+2.62%)
Jan 12, 2007 2.849 2.863 2.808 2.850 1,556,480,768 -0.04(-1.23%)
Jan 11, 2007 2.890 2.915 2.864 2.885 1,708,163,200 -0.04(-1.24%)
Jan 10, 2007 2.854 2.946 2.815 2.921 3,501,853,696 +0.13(+4.79%)
Jan 09, 2007 2.604 2.800 2.565 2.788 3,972,291,840 +0.21(+8.31%)
Jan 08, 2007 2.589 2.606 2.569 2.574 945,249,920 +0.01(+0.49%)
Jan 05, 2007 2.583 2.596 2.542 2.562 989,890,816 -0.02(-0.71%)
Jan 04, 2007 2.531 2.589 2.525 2.580 1,005,352,896 +0.06(+2.22%)
Jan 03, 2007 2.599 2.608 2.467 2.524 1,468,439,040 -0.03(-1.23%)
Dec 29, 2006 2.528 2.572 2.511 2.555 1,276,669,312 +0.12(+4.91%)
Dec 28, 2006 2.416 2.447 2.399 2.436 1,328,037,248 -0.02(-0.80%)
Dec 27, 2006 2.354 2.470 2.312 2.455 2,295,425,536 +0.00(+0.01%)
Dec 26, 2006 2.474 2.487 2.436 2.455 581,923,904 -0.02(-0.84%)
Dec 22, 2006 2.514 2.531 2.458 2.476 727,299,520 -0.02(-0.84%)
Dec 21, 2006 2.551 2.575 2.476 2.497 1,071,875,520 -0.06(-2.19%)
Dec 20, 2006 2.604 2.610 2.552 2.553 673,792,064 -0.05(-1.80%)
Dec 19, 2006 2.552 2.611 2.519 2.600 1,080,736,256 +0.03(+0.98%)
Dec 18, 2006 2.639 2.650 2.548 2.574 855,680,000 -0.07(-2.56%)
Dec 15, 2006 2.681 2.687 2.630 2.642 877,419,136 -0.03(-0.94%)
Dec 14, 2006 2.682 2.711 2.658 2.667 987,265,920 -0.02(-0.56%)
Dec 13, 2006 2.649 2.683 2.625 2.682 1,016,289,792 +0.09(+3.38%)
Dec 12, 2006 2.669 2.676 2.576 2.594 1,226,548,224 -0.08(-2.94%)
Dec 11, 2006 2.678 2.690 2.652 2.673 592,638,656 +0.01(+0.56%)
Dec 08, 2006 2.627 2.692 2.620 2.658 930,009,920 +0.04(+1.40%)
Dec 07, 2006 2.711 2.726 2.617 2.622 1,191,716,864 -0.08(-3.11%)
Dec 06, 2006 2.730 2.753 2.701 2.706 756,847,232 -0.04(-1.58%)
Dec 05, 2006 2.761 2.781 2.737 2.749 786,107,200 +0.00(+0.16%)
Dec 04, 2006 2.767 2.772 2.726 2.744 841,580,288 -0.01(-0.22%)
Dec 01, 2006 2.765 2.781 2.714 2.750 942,973,248 -0.01(-0.37%)
Nov 30, 2006 2.777 2.791 2.743 2.761 1,032,906,880 -0.00(-0.15%)
Nov 29, 2006 2.801 2.806 2.718 2.765 1,372,073,216 -0.00(-0.01%)
Nov 28, 2006 2.722 2.770 2.708 2.765 1,228,750,336 +0.07(+2.54%)
Nov 27, 2006 2.786 2.806 2.696 2.697 1,274,727,552 -0.06(-2.28%)
Nov 24, 2006 2.697 2.803 2.696 2.760 615,506,688 +0.04(+1.46%)
Nov 22, 2006 2.680 2.733 2.646 2.720 796,865,216 +0.05(+1.93%)
Nov 21, 2006 2.633 2.668 2.624 2.668 738,520,000 +0.06(+2.46%)
Nov 20, 2006 2.572 2.620 2.566 2.604 676,845,888 +0.02(+0.72%)
Nov 17, 2006 2.564 2.588 2.560 2.586 553,150,720 +0.01(+0.28%)
Nov 16, 2006 2.556 2.599 2.549 2.578 822,977,344 +0.05(+1.86%)
Nov 15, 2006 2.562 2.587 2.530 2.531 779,378,496 -0.03(-1.12%)
Nov 14, 2006 2.554 2.560 2.527 2.560 698,379,264 +0.02(+0.77%)
Nov 13, 2006 2.506 2.544 2.489 2.540 534,459,936 +0.04(+1.48%)
Nov 10, 2006 2.516 2.518 2.485 2.503 443,346,624 -0.01(-0.26%)
Nov 09, 2006 2.497 2.551 2.473 2.510 1,094,658,304 +0.03(+1.08%)
Nov 08, 2006 2.410 2.490 2.406 2.483 819,476,352 +0.06(+2.41%)
Nov 07, 2006 2.423 2.440 2.413 2.425 623,647,872 +0.02(+1.00%)
Nov 06, 2006 2.378 2.411 2.362 2.401 515,461,728 +0.04(+1.81%)
Nov 03, 2006 2.390 2.395 2.343 2.358 512,161,888 -0.02(-0.87%)
Nov 02, 2006 2.377 2.389 2.364 2.379 551,998,528 -0.01(-0.23%)
Nov 01, 2006 2.443 2.451 2.360 2.384 724,788,288 -0.06(-2.37%)
Oct 31, 2006 2.453 2.460 2.416 2.442 594,799,680 +0.02(+0.82%)
Oct 30, 2006 2.409 2.437 2.394 2.422 592,834,688 +0.00(+0.01%)
Oct 27, 2006 2.462 2.483 2.410 2.422 705,417,536 -0.05(-2.17%)
Oct 26, 2006 2.467 2.488 2.444 2.475 513,162,624 +0.02(+0.62%)
Oct 25, 2006 2.450 2.470 2.440 2.460 575,441,920 +0.02(+0.78%)
Oct 24, 2006 2.446 2.460 2.416 2.441 549,271,424 -0.01(-0.50%)
Oct 23, 2006 2.409 2.467 2.402 2.453 987,189,632 +0.05(+1.89%)
Oct 20, 2006 2.378 2.409 2.369 2.408 758,351,488 +0.03(+1.22%)
Oct 19, 2006 2.387 2.408 2.354 2.379 1,798,425,856 +0.13(+5.98%)
Oct 18, 2006 2.251 2.367 2.226 2.245 1,352,472,448 +0.01(+0.32%)
Oct 17, 2006 2.260 2.267 2.230 2.237 570,386,688 -0.03(-1.47%)
Oct 16, 2006 2.265 2.285 2.253 2.271 603,478,400 +0.01(+0.51%)
Oct 13, 2006 2.278 2.316 2.251 2.259 811,329,024 -0.01(-0.32%)
Oct 12, 2006 2.217 2.271 2.217 2.267 703,222,080 +0.06(+2.77%)
Oct 11, 2006 2.211 2.228 2.187 2.206 678,102,528 -0.02(-0.79%)
Oct 10, 2006 2.245 2.246 2.201 2.223 630,422,208 -0.02(-1.10%)
Oct 09, 2006 2.223 2.261 2.215 2.248 519,750,112 +0.01(+0.55%)
Oct 06, 2006 2.241 2.260 2.223 2.235 553,716,160 -0.02(-0.82%)
Oct 05, 2006 2.245 2.294 2.233 2.254 810,968,704 -0.02(-0.73%)
Oct 04, 2006 2.232 2.273 2.203 2.270 994,003,904 +0.04(+1.75%)
Oct 03, 2006 2.242 2.257 2.204 2.231 937,660,800 -0.02(-1.04%)
Oct 02, 2006 2.262 2.285 2.238 2.255 845,260,800 -0.06(-2.75%)
Sep 29, 2006 2.322 2.335 2.309 2.319 481,268,640 -0.00(-0.04%)
Sep 28, 2006 2.320 2.334 2.288 2.319 858,170,368 +0.02(+0.79%)
Sep 27, 2006 2.324 2.333 2.284 2.301 962,425,088 -0.04(-1.55%)
Sep 26, 2006 2.294 2.343 2.292 2.337 1,315,200,768 +0.06(+2.46%)
Sep 25, 2006 2.223 2.285 2.220 2.281 1,018,484,480 +0.08(+3.77%)
Sep 22, 2006 2.238 2.239 2.186 2.199 788,936,000 -0.05(-2.21%)
Sep 21, 2006 2.266 2.291 2.229 2.248 941,718,208 -0.02(-0.81%)
Sep 20, 2006 2.240 2.279 2.235 2.267 975,682,240 +0.04(+2.02%)
Sep 19, 2006 2.234 2.240 2.193 2.222 842,010,112 -0.00(-0.16%)
Sep 18, 2006 2.223 2.255 2.208 2.225 836,344,896 -0.01(-0.28%)
Sep 15, 2006 2.252 2.258 2.207 2.232 1,165,310,720 -0.00(-0.09%)
Sep 14, 2006 2.220 2.249 2.212 2.234 951,419,904 -0.00(-0.04%)
Sep 13, 2006 2.194 2.238 2.178 2.235 1,359,204,480 +0.05(+2.16%)
Sep 12, 2006 2.193 2.212 2.152 2.188 1,997,878,016 +0.00(+0.18%)
Sep 11, 2006 2.181 2.221 2.151 2.184 1,125,430,400 -0.00(-0.03%)
Sep 08, 2006 2.210 2.216 2.166 2.184 1,062,509,568 -0.01(-0.38%)
Sep 07, 2006 2.126 2.213 2.116 2.193 1,503,611,008 +0.08(+3.96%)
Sep 06, 2006 2.141 2.159 2.099 2.109 1,155,193,728 -0.04(-2.03%)
Sep 05, 2006 2.077 2.153 2.065 2.153 1,201,094,016 +0.09(+4.53%)
Sep 01, 2006 2.063 2.068 2.043 2.059 484,393,312 +0.02(+0.78%)
Aug 31, 2006 2.026 2.057 2.008 2.044 681,582,144 +0.03(+1.33%)
Aug 30, 2006 2.028 2.043 2.008 2.017 806,515,840 +0.01(+0.72%)
Aug 29, 2006 2.018 2.026 1.961 2.002 1,123,469,696 -0.02(-0.75%)
Aug 28, 2006 2.063 2.066 2.008 2.017 875,347,072 -0.05(-2.57%)
Aug 25, 2006 2.028 2.080 2.027 2.071 645,025,152 +0.03(+1.39%)
Aug 24, 2006 2.045 2.054 1.996 2.042 776,922,880 +0.02(+0.74%)
Aug 23, 2006 2.048 2.068 2.016 2.027 635,943,680 -0.01(-0.46%)
Aug 22, 2006 2.008 2.058 2.003 2.037 684,311,424 +0.03(+1.59%)
Aug 21, 2006 2.027 2.027 1.992 2.005 624,023,680 -0.04(-1.99%)
Aug 18, 2006 2.039 2.060 2.026 2.045 631,360,640 +0.01(+0.47%)
Aug 17, 2006 2.048 2.068 2.023 2.036 683,652,992 -0.01(-0.57%)
Aug 16, 2006 2.021 2.050 1.998 2.047 925,611,328 +0.05(+2.30%)
Aug 15, 2006 1.968 2.003 1.952 2.001 1,021,582,400 +0.08(+3.93%)
Aug 14, 2006 1.929 1.964 1.916 1.926 850,918,464 +0.01(+0.46%)
Aug 11, 2006 1.905 1.931 1.885 1.917 921,989,632 -0.01(-0.66%)
Aug 10, 2006 1.902 1.952 1.888 1.930 827,400,256 +0.01(+0.75%)
Aug 09, 2006 1.972 1.976 1.910 1.915 1,133,335,936 -0.04(-1.84%)
Aug 08, 2006 2.021 2.021 1.943 1.951 1,183,277,568 -0.07(-3.62%)
Aug 07, 2006 2.040 2.096 1.997 2.024 1,476,974,208 -0.03(-1.60%)
Aug 04, 2006 2.019 2.066 1.956 2.057 2,197,342,464 -0.04(-1.85%)
Aug 03, 2006 2.045 2.108 2.042 2.096 997,389,248 +0.04(+2.10%)
Aug 02, 2006 2.038 2.069 2.033 2.053 653,231,424 +0.03(+1.46%)
Aug 01, 2006 2.024 2.046 1.986 2.023 842,526,336 -0.02(-1.15%)
Jul 31, 2006 2.013 2.067 1.996 2.047 1,058,962,752 +0.07(+3.61%)
Jul 28, 2006 1.926 1.978 1.913 1.975 820,021,376 +0.07(+3.45%)
Jul 27, 2006 1.943 1.958 1.893 1.910 871,625,088 -0.01(-0.74%)
Jul 26, 2006 1.867 1.947 1.858 1.924 1,065,560,640 +0.06(+3.14%)
Jul 25, 2006 1.861 1.870 1.831 1.865 698,525,632 +0.02(+0.83%)
Jul 24, 2006 1.845 1.870 1.820 1.850 857,307,264 +0.02(+1.15%)
Jul 21, 2006 1.799 1.842 1.796 1.829 1,057,764,800 +0.01(+0.36%)
Jul 20, 2006 1.836 1.855 1.799 1.822 2,338,907,392 +0.19(+11.83%)
Jul 19, 2006 1.595 1.659 1.577 1.629 1,660,657,024 +0.04(+2.27%)
Jul 18, 2006 1.601 1.622 1.562 1.593 1,187,045,504 +0.02(+1.01%)
Jul 17, 2006 1.558 1.600 1.556 1.577 1,215,014,272 +0.05(+3.36%)
Jul 14, 2006 1.581 1.593 1.511 1.526 1,177,384,064 -0.05(-3.02%)
Jul 13, 2006 1.567 1.630 1.548 1.574 1,482,082,944 -0.02(-1.34%)
Jul 12, 2006 1.662 1.664 1.594 1.595 1,099,334,144 -0.08(-4.83%)
Jul 11, 2006 1.660 1.686 1.642 1.676 978,557,056 +0.02(+1.18%)
Jul 10, 2006 1.678 1.701 1.641 1.657 627,733,376 -0.01(-0.72%)
Jul 07, 2006 1.671 1.703 1.647 1.669 947,889,408 -0.01(-0.66%)
Jul 06, 2006 1.719 1.729 1.675 1.680 751,001,600 -0.04(-2.16%)
Jul 05, 2006 1.721 1.735 1.704 1.717 614,536,000 -0.03(-1.64%)
Jul 03, 2006 1.732 1.752 1.727 1.745 230,960,048 +0.02(+1.19%)
Jun 30, 2006 1.735 1.739 1.702 1.725 877,565,440 -0.05(-2.88%)
Jun 29, 2006 1.710 1.780 1.698 1.776 1,037,863,936 +0.09(+5.27%)
Jun 28, 2006 1.725 1.726 1.669 1.687 1,009,101,120 -0.04(-2.46%)
Jun 27, 2006 1.780 1.784 1.729 1.730 652,814,080 -0.05(-2.64%)
Jun 26, 2006 1.782 1.783 1.758 1.777 553,211,584 +0.00(+0.27%)
Jun 23, 2006 1.799 1.812 1.769 1.772 782,812,544 -0.02(-1.26%)
Jun 22, 2006 1.753 1.800 1.749 1.794 1,147,041,408 +0.05(+2.97%)
Jun 21, 2006 1.739 1.768 1.726 1.743 1,023,867,648 +0.01(+0.68%)
Jun 20, 2006 1.735 1.757 1.725 1.731 798,008,384 +0.01(+0.47%)
Jun 19, 2006 1.742 1.752 1.717 1.723 855,324,928 -0.01(-0.63%)
Jun 16, 2006 1.777 1.783 1.732 1.734 993,848,768 -0.05(-3.07%)
Jun 15, 2006 1.726 1.799 1.709 1.788 1,411,623,552 +0.05(+3.07%)
Jun 14, 2006 1.755 1.770 1.707 1.735 1,041,546,304 -0.02(-1.23%)
Jun 13, 2006 1.735 1.780 1.728 1.757 1,281,598,464 +0.04(+2.33%)
Jun 12, 2006 1.789 1.799 1.716 1.717 851,204,096 -0.07(-3.78%)
Jun 09, 2006 1.843 1.854 1.780 1.784 919,996,672 -0.05(-2.50%)
Jun 08, 2006 1.760 1.835 1.721 1.830 1,657,051,264 +0.07(+3.75%)
Jun 07, 2006 1.810 1.819 1.757 1.764 890,012,032 -0.03(-1.94%)
Jun 06, 2006 1.814 1.826 1.774 1.799 861,019,392 -0.01(-0.46%)
Jun 05, 2006 1.842 1.842 1.806 1.807 718,367,104 -0.05(-2.69%)
Jun 02, 2006 1.880 1.900 1.834 1.857 813,232,192 -0.02(-0.82%)
Jun 01, 2006 1.803 1.876 1.793 1.872 1,117,677,696 +0.07(+4.02%)
May 31, 2006 1.860 1.861 1.768 1.800 1,518,999,040 -0.04(-2.37%)
May 30, 2006 1.906 1.907 1.844 1.844 668,076,416 -0.07(-3.67%)
May 26, 2006 1.937 1.944 1.902 1.914 513,451,328 -0.02(-1.21%)
May 25, 2006 1.935 1.941 1.906 1.938 549,819,584 +0.03(+1.56%)
May 24, 2006 1.897 1.917 1.854 1.908 1,086,339,840 +0.01(+0.30%)
May 23, 2006 1.953 1.963 1.897 1.902 823,803,968 -0.01(-0.36%)
May 22, 2006 1.924 1.927 1.891 1.909 852,585,728 -0.03(-1.75%)
May 19, 2006 1.903 1.954 1.892 1.943 1,169,345,792 +0.04(+2.10%)
May 18, 2006 1.978 1.996 1.901 1.903 780,898,240 -0.06(-3.19%)
May 17, 2006 1.949 1.979 1.930 1.966 894,406,976 +0.01(+0.43%)
May 16, 2006 2.051 2.056 1.950 1.957 1,111,100,032 -0.08(-4.15%)
May 15, 2006 2.029 2.059 2.022 2.042 628,188,736 +0.00(+0.13%)
May 12, 2006 2.044 2.069 2.014 2.039 761,198,592 -0.01(-0.66%)
May 11, 2006 2.132 2.134 2.034 2.053 963,755,968 -0.07(-3.47%)
May 10, 2006 2.147 2.148 2.097 2.126 554,192,384 -0.01(-0.61%)
May 09, 2006 2.163 2.185 2.127 2.139 630,459,520 -0.03(-1.20%)
May 08, 2006 2.198 2.223 2.160 2.165 705,384,256 +0.00(+0.00%)
May 05, 2006 2.164 2.176 2.143 2.165 668,719,360 +0.02(+1.07%)
May 04, 2006 2.145 2.195 2.122 2.142 1,020,324,032 -0.00(-0.01%)
May 03, 2006 2.163 2.167 2.114 2.143 814,764,672 -0.01(-0.67%)
May 02, 2006 2.113 2.168 2.112 2.157 915,357,120 +0.06(+2.90%)
May 01, 2006 2.131 2.155 2.083 2.096 890,048,512 -0.02(-1.12%)
Apr 28, 2006 2.089 2.147 2.084 2.120 901,386,304 +0.03(+1.48%)
Apr 27, 2006 2.040 2.104 2.028 2.089 1,003,170,880 +0.04(+1.78%)
Apr 26, 2006 2.007 2.056 2.000 2.053 842,964,352 +0.06(+2.99%)
Apr 25, 2006 1.987 2.006 1.975 1.993 627,273,152 +0.01(+0.56%)
Apr 24, 2006 2.013 2.016 1.973 1.982 838,521,728 -0.04(-1.85%)
Apr 21, 2006 2.054 2.067 2.002 2.019 935,761,472 -0.02(-0.87%)
Apr 20, 2006 2.094 2.108 1.994 2.037 1,976,855,296 +0.06(+3.02%)
Apr 19, 2006 2.013 2.018 1.972 1.977 1,289,856,768 -0.02(-0.86%)
Apr 18, 2006 1.959 2.002 1.951 1.994 942,617,088 +0.04(+2.17%)
Apr 17, 2006 2.003 2.013 1.938 1.952 856,411,776 -0.05(-2.49%)
Apr 13, 2006 1.998 2.031 1.982 2.002 871,297,472 -0.01(-0.36%)
Apr 12, 2006 2.048 2.053 1.997 2.009 877,613,568 -0.04(-1.88%)
Apr 11, 2006 2.078 2.087 2.020 2.048 1,113,889,024 -0.02(-0.99%)
Apr 10, 2006 2.117 2.136 2.062 2.068 1,071,760,064 -0.03(-1.60%)
Apr 07, 2006 2.136 2.145 2.062 2.102 1,832,447,360 -0.04(-2.04%)
Apr 06, 2006 2.057 2.170 2.054 2.146 3,158,785,024 +0.12(+6.00%)
Apr 05, 2006 1.949 2.024 1.932 2.024 2,649,515,520 +0.18(+9.87%)
Apr 04, 2006 1.863 1.874 1.839 1.842 1,105,077,632 -0.07(-3.91%)
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.