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

Apple (NQ: AAPL )

226.96 -0.52 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jul 30, 2004 0.2777 0.2803 0.2718 0.2747 255,519,744 -0.00(-0.92%)
Jul 29, 2004 0.2761 0.2788 0.2729 0.2773 233,500,496 +0.00(+1.15%)
Jul 28, 2004 0.2745 0.2753 0.2647 0.2741 299,599,424 -0.00(-0.49%)
Jul 27, 2004 0.2697 0.2782 0.2682 0.2755 446,741,632 +0.01(+3.74%)
Jul 26, 2004 0.2621 0.2672 0.2615 0.2655 414,039,456 +0.00(+1.82%)
Jul 23, 2004 0.2693 0.2697 0.2589 0.2608 287,545,056 -0.01(-3.09%)
Jul 22, 2004 0.2662 0.2695 0.2638 0.2691 351,236,640 +0.00(+0.19%)
Jul 21, 2004 0.2744 0.2779 0.2662 0.2686 316,645,056 -0.00(-1.80%)
Jul 20, 2004 0.2712 0.2735 0.2680 0.2735 340,365,344 +0.00(+0.72%)
Jul 19, 2004 0.2723 0.2737 0.2689 0.2716 560,440,064 -0.00(-0.71%)
Jul 16, 2004 0.2797 0.2797 0.2729 0.2735 513,311,456 -0.01(-2.22%)
Jul 15, 2004 0.2765 0.2857 0.2728 0.2797 1,858,674,816 +0.03(+11.33%)
Jul 14, 2004 0.2460 0.2546 0.2441 0.2513 894,413,248 +0.00(+1.23%)
Jul 13, 2004 0.2485 0.2514 0.2465 0.2482 332,360,480 +0.00(+0.27%)
Jul 12, 2004 0.2549 0.2552 0.2458 0.2475 537,749,824 -0.01(-2.96%)
Jul 09, 2004 0.2571 0.2591 0.2551 0.2551 219,521,424 -0.00(-0.37%)
Jul 08, 2004 0.2560 0.2606 0.2544 0.2560 245,290,000 -0.00(-0.82%)
Jul 07, 2004 0.2617 0.2664 0.2560 0.2582 418,342,048 -0.00(-1.81%)
Jul 06, 2004 0.2642 0.2669 0.2616 0.2629 366,857,888 -0.00(-0.42%)
Jul 02, 2004 0.2587 0.2649 0.2526 0.2640 957,380,864 -0.01(-3.78%)
Jul 01, 2004 0.2725 0.2759 0.2710 0.2744 366,104,480 -0.00(-0.74%)
Jun 30, 2004 0.2762 0.2801 0.2709 0.2764 392,243,872 +0.00(+0.12%)
Jun 29, 2004 0.2727 0.2802 0.2668 0.2761 620,700,096 +0.00(+0.03%)
Jun 28, 2004 0.2880 0.2904 0.2736 0.2760 547,891,264 -0.01(-3.59%)
Jun 25, 2004 0.2803 0.2863 0.2803 0.2863 375,910,432 +0.00(+1.57%)
Jun 24, 2004 0.2860 0.2863 0.2802 0.2819 265,402,208 -0.00(-1.54%)
Jun 23, 2004 0.2803 0.2874 0.2794 0.2863 410,872,832 +0.01(+2.12%)
Jun 22, 2004 0.2746 0.2811 0.2743 0.2803 383,450,304 +0.01(+2.07%)
Jun 21, 2004 0.2813 0.2846 0.2729 0.2746 410,131,200 -0.00(-1.76%)
Jun 18, 2004 0.2768 0.2838 0.2755 0.2796 429,072,096 +0.00(+0.30%)
Jun 17, 2004 0.2781 0.2814 0.2736 0.2787 585,943,744 +0.00(+0.21%)
Jun 16, 2004 0.2601 0.2830 0.2593 0.2781 956,091,840 +0.02(+6.68%)
Jun 15, 2004 0.2571 0.2645 0.2571 0.2607 467,330,592 +0.00(+1.89%)
Jun 14, 2004 0.2604 0.2606 0.2506 0.2559 256,437,936 -0.01(-2.02%)
Jun 10, 2004 0.2565 0.2631 0.2565 0.2611 270,781,952 +0.00(+1.79%)
Jun 09, 2004 0.2556 0.2609 0.2548 0.2565 367,028,576 -0.00(-0.49%)
Jun 08, 2004 0.2541 0.2586 0.2534 0.2578 436,435,392 +0.00(+1.81%)
Jun 07, 2004 0.2467 0.2547 0.2447 0.2532 311,059,328 +0.01(+3.58%)
Jun 04, 2004 0.2426 0.2485 0.2422 0.2445 419,483,936 +0.00(+1.34%)
Jun 03, 2004 0.2440 0.2463 0.2403 0.2413 264,778,288 -0.00(-1.80%)
Jun 02, 2004 0.2381 0.2478 0.2362 0.2457 334,985,600 +0.01(+3.07%)
Jun 01, 2004 0.2361 0.2396 0.2345 0.2384 191,798,720 +0.00(+0.00%)
May 28, 2004 0.2385 0.2401 0.2362 0.2384 153,151,744 -0.00(-0.39%)
May 27, 2004 0.2419 0.2430 0.2363 0.2393 248,026,960 -0.00(-1.19%)
May 26, 2004 0.2405 0.2445 0.2379 0.2422 338,617,216 +0.00(+0.35%)
May 25, 2004 0.2336 0.2422 0.2318 0.2413 336,309,920 +0.01(+3.91%)
May 24, 2004 0.2315 0.2370 0.2303 0.2322 247,715,008 +0.00(+0.85%)
May 21, 2004 0.2285 0.2311 0.2271 0.2303 189,091,200 +0.00(+1.50%)
May 20, 2004 0.2262 0.2294 0.2249 0.2269 206,313,408 +0.00(+0.91%)
May 19, 2004 0.2328 0.2336 0.2244 0.2249 394,886,656 -0.01(-2.18%)
May 18, 2004 0.2291 0.2318 0.2277 0.2299 216,984,592 +0.00(+1.58%)
May 17, 2004 0.2268 0.2299 0.2239 0.2263 315,779,840 -0.00(-1.55%)
May 14, 2004 0.2303 0.2321 0.2247 0.2299 270,958,528 -0.00(-0.48%)
May 13, 2004 0.2304 0.2355 0.2285 0.2310 241,581,872 -0.00(-0.40%)
May 12, 2004 0.2276 0.2322 0.2229 0.2319 258,121,312 +0.00(+0.59%)
May 11, 2004 0.2243 0.2310 0.2243 0.2306 320,747,552 +0.01(+3.27%)
May 10, 2004 0.2232 0.2260 0.2204 0.2232 262,735,888 -0.00(-1.46%)
May 07, 2004 0.2257 0.2342 0.2255 0.2266 440,426,048 +0.00(+0.34%)
May 06, 2004 0.2243 0.2272 0.2200 0.2258 285,414,336 -0.00(-0.26%)
May 05, 2004 0.2226 0.2272 0.2205 0.2264 250,257,728 +0.00(+1.95%)
May 04, 2004 0.2214 0.2255 0.2166 0.2221 294,272,672 +0.00(+0.27%)
May 03, 2004 0.2209 0.2237 0.2187 0.2215 312,825,088 +0.00(+1.13%)
Apr 30, 2004 0.2284 0.2290 0.2165 0.2190 490,315,136 -0.01(-3.70%)
Apr 29, 2004 0.2247 0.2294 0.2207 0.2274 484,335,040 +0.00(+1.21%)
Apr 28, 2004 0.2278 0.2294 0.2238 0.2247 242,965,056 -0.00(-1.82%)
Apr 27, 2004 0.2314 0.2331 0.2267 0.2289 298,351,616 -0.00(-0.70%)
Apr 26, 2004 0.2343 0.2348 0.2294 0.2305 242,929,744 -0.00(-2.06%)
Apr 23, 2004 0.2353 0.2379 0.2298 0.2353 332,207,456 -0.00(-0.29%)
Apr 22, 2004 0.2341 0.2394 0.2303 0.2360 362,208,000 +0.00(+0.18%)
Apr 21, 2004 0.2345 0.2389 0.2325 0.2356 342,554,912 +0.00(+0.00%)
Apr 20, 2004 0.2396 0.2413 0.2341 0.2356 372,667,296 -0.01(-2.19%)
Apr 19, 2004 0.2389 0.2442 0.2364 0.2408 748,718,976 -0.01(-2.84%)
Apr 16, 2004 0.2469 0.2490 0.2421 0.2479 423,509,888 -0.00(-0.41%)
Apr 15, 2004 0.2464 0.2513 0.2392 0.2489 1,851,876,480 +0.02(+9.98%)
Apr 14, 2004 0.2272 0.2300 0.2235 0.2263 684,391,680 -0.00(-1.08%)
Apr 13, 2004 0.2379 0.2381 0.2280 0.2288 458,907,840 -0.01(-3.96%)
Apr 12, 2004 0.2336 0.2387 0.2335 0.2382 242,305,840 +0.00(+1.85%)
Apr 08, 2004 0.2370 0.2379 0.2311 0.2339 253,212,448 +0.00(+0.81%)
Apr 07, 2004 0.2346 0.2353 0.2287 0.2320 268,327,504 -0.00(-1.87%)
Apr 06, 2004 0.2356 0.2391 0.2330 0.2364 271,311,680 -0.00(-1.73%)
Apr 05, 2004 0.2334 0.2410 0.2331 0.2406 405,410,688 +0.01(+2.98%)
Apr 02, 2004 0.2356 0.2373 0.2313 0.2336 288,492,672 +0.00(+1.44%)
Apr 01, 2004 0.2285 0.2317 0.2261 0.2303 334,579,456 +0.00(+0.26%)
Mar 31, 2004 0.2367 0.2377 0.2289 0.2297 410,702,112 -0.01(-3.15%)
Mar 30, 2004 0.2367 0.2374 0.2322 0.2372 378,064,672 +0.00(+0.04%)
Mar 29, 2004 0.2328 0.2378 0.2311 0.2371 368,629,536 +0.01(+3.22%)
Mar 26, 2004 0.2286 0.2324 0.2286 0.2297 441,326,592 +0.00(+0.63%)
Mar 25, 2004 0.2217 0.2286 0.2199 0.2283 595,896,832 +0.01(+5.37%)
Mar 24, 2004 0.2149 0.2187 0.2147 0.2166 450,073,088 +0.00(+0.83%)
Mar 23, 2004 0.2202 0.2209 0.2142 0.2148 405,351,808 -0.00(-2.20%)
Mar 22, 2004 0.2155 0.2223 0.2145 0.2197 442,132,960 +0.00(+0.00%)
Mar 19, 2004 0.2183 0.2289 0.2170 0.2197 432,697,824 +0.00(+0.74%)
Mar 18, 2004 0.2204 0.2214 0.2174 0.2181 337,716,672 -0.00(-1.99%)
Mar 17, 2004 0.2205 0.2241 0.2190 0.2225 432,656,608 +0.00(+1.43%)
Mar 16, 2004 0.2255 0.2260 0.2157 0.2193 636,397,888 -0.01(-2.38%)
Mar 15, 2004 0.2296 0.2323 0.2231 0.2247 507,143,008 -0.01(-4.03%)
Mar 12, 2004 0.2321 0.2360 0.2308 0.2341 346,057,024 +0.00(+1.51%)
Mar 11, 2004 0.2316 0.2382 0.2301 0.2306 630,923,968 -0.00(-1.91%)
Mar 10, 2004 0.2293 0.2390 0.2289 0.2351 1,058,442,176 +0.00(+2.14%)
Mar 09, 2004 0.2200 0.2313 0.2187 0.2302 649,970,816 +0.01(+4.23%)
Mar 08, 2004 0.2276 0.2276 0.2192 0.2209 549,562,816 -0.01(-2.77%)
Mar 05, 2004 0.2119 0.2335 0.2115 0.2272 1,619,341,312 +0.01(+6.28%)
Mar 04, 2004 0.2035 0.2142 0.2031 0.2137 693,938,688 +0.01(+5.18%)
Mar 03, 2004 0.2005 0.2055 0.2005 0.2032 236,620,032 +0.00(+0.46%)
Mar 02, 2004 0.2039 0.2047 0.2019 0.2023 269,804,864 -0.00(-0.87%)
Mar 01, 2004 0.2046 0.2064 0.2028 0.2040 338,628,992 +0.00(+0.42%)
Feb 27, 2004 0.1950 0.2040 0.1950 0.2032 492,857,856 +0.01(+3.82%)
Feb 26, 2004 0.1940 0.1969 0.1937 0.1957 208,532,400 +0.00(+1.01%)
Feb 25, 2004 0.1888 0.1945 0.1887 0.1938 290,399,712 +0.00(+2.01%)
Feb 24, 2004 0.1881 0.1932 0.1869 0.1899 272,276,960 +0.00(+0.77%)
Feb 23, 2004 0.1907 0.1908 0.1860 0.1885 204,106,192 -0.00(-0.94%)
Feb 20, 2004 0.1911 0.1912 0.1887 0.1903 291,777,024 -0.00(-0.31%)
Feb 19, 2004 0.1980 0.2008 0.1904 0.1909 340,259,392 -0.01(-3.40%)
Feb 18, 2004 0.1969 0.1991 0.1958 0.1976 148,860,912 +0.00(+0.43%)
Feb 17, 2004 0.1962 0.1995 0.1962 0.1967 179,679,600 +0.00(+0.70%)
Feb 13, 2004 0.2026 0.2047 0.1939 0.1954 332,107,392 -0.01(-3.08%)
Feb 12, 2004 0.2011 0.2038 0.2005 0.2016 193,393,808 -0.00(-0.29%)
Feb 11, 2004 0.1961 0.2028 0.1958 0.2022 366,422,304 +0.01(+3.57%)
Feb 10, 2004 0.1922 0.1964 0.1906 0.1952 268,604,160 +0.00(+1.38%)
Feb 09, 2004 0.1922 0.1942 0.1911 0.1926 197,867,104 -0.00(-0.19%)
Feb 06, 2004 0.1907 0.1944 0.1903 0.1929 203,264,496 +0.00(+1.29%)
Feb 05, 2004 0.1854 0.1946 0.1853 0.1905 370,860,320 +0.01(+2.89%)
Feb 04, 2004 0.1869 0.1877 0.1843 0.1851 321,177,216 -0.00(-2.11%)
Feb 03, 2004 0.1894 0.1903 0.1869 0.1891 191,904,672 -0.00(-0.27%)
Feb 02, 2004 0.1908 0.1938 0.1876 0.1896 303,519,456 -0.00(-1.06%)
Jan 30, 2004 0.1932 0.1943 0.1905 0.1916 194,753,456 -0.00(-0.53%)
Jan 29, 2004 0.1922 0.1937 0.1885 0.1927 223,559,168 +0.00(+0.71%)
Jan 28, 2004 0.1940 0.1986 0.1904 0.1913 289,463,872 -0.00(-2.38%)
Jan 27, 2004 0.1956 0.1975 0.1937 0.1960 322,919,456 +0.00(+0.26%)
Jan 26, 2004 0.1908 0.1959 0.1905 0.1955 285,173,024 +0.00(+1.99%)
Jan 23, 2004 0.1890 0.1932 0.1890 0.1916 238,803,712 +0.00(+1.71%)
Jan 22, 2004 0.1916 0.1940 0.1884 0.1884 215,466,016 -0.00(-1.90%)
Jan 21, 2004 0.1928 0.1951 0.1905 0.1921 238,668,336 -0.00(-0.53%)
Jan 20, 2004 0.1926 0.1937 0.1890 0.1931 332,125,024 +0.00(+0.04%)
Jan 16, 2004 0.1953 0.1957 0.1921 0.1930 391,920,128 -0.00(-0.57%)
Jan 15, 2004 0.1946 0.1988 0.1911 0.1941 1,070,402,048 -0.01(-5.58%)
Jan 14, 2004 0.2073 0.2085 0.2020 0.2056 656,501,952 +0.00(+0.33%)
Jan 13, 2004 0.2098 0.2110 0.2027 0.2049 713,778,624 +0.00(+1.64%)
Jan 12, 2004 0.1967 0.2039 0.1962 0.2016 512,743,328 +0.01(+3.17%)
Jan 09, 2004 0.1973 0.2050 0.1936 0.1954 449,233,088 -0.00(-1.54%)
Jan 08, 2004 0.1940 0.2016 0.1924 0.1984 482,965,664 +0.01(+3.41%)
Jan 07, 2004 0.1877 0.1939 0.1863 0.1919 616,829,760 +0.00(+2.26%)
Jan 06, 2004 0.1890 0.1905 0.1844 0.1877 535,683,840 -0.00(-0.36%)
Jan 05, 2004 0.1820 0.1902 0.1820 0.1883 415,558,016 +0.01(+4.18%)
Jan 02, 2004 0.1831 0.1848 0.1799 0.1808 152,051,072 -0.00(-0.42%)
Dec 31, 2003 0.1814 0.1829 0.1799 0.1815 183,370,080 +0.00(+0.42%)
Dec 30, 2003 0.1799 0.1826 0.1797 0.1808 215,327,760 +0.00(+0.61%)
Dec 29, 2003 0.1776 0.1798 0.1772 0.1797 245,375,472 +0.00(+1.78%)
Dec 26, 2003 0.1729 0.1776 0.1728 0.1765 108,984,592 +0.00(+1.81%)
Dec 24, 2003 0.1675 0.1749 0.1669 0.1734 186,532,464 +0.01(+3.03%)
Dec 23, 2003 0.1692 0.1695 0.1665 0.1683 324,266,688 -0.00(-0.20%)
Dec 22, 2003 0.1669 0.1690 0.1635 0.1686 396,416,000 +0.00(+0.76%)
Dec 19, 2003 0.1715 0.1735 0.1667 0.1673 476,817,120 -0.00(-1.70%)
Dec 18, 2003 0.1690 0.1714 0.1690 0.1702 347,806,016 +0.00(+0.81%)
Dec 17, 2003 0.1706 0.1710 0.1681 0.1689 288,240,992 -0.00(-1.19%)
Dec 16, 2003 0.1715 0.1741 0.1700 0.1709 392,897,664 -0.00(-0.25%)
Dec 15, 2003 0.1826 0.1826 0.1705 0.1713 408,125,216 -0.01(-3.45%)
Dec 12, 2003 0.1811 0.1811 0.1758 0.1775 202,113,920 -0.00(-1.51%)
Dec 11, 2003 0.1720 0.1813 0.1717 0.1802 191,504,432 +0.01(+4.07%)
Dec 10, 2003 0.1737 0.1751 0.1696 0.1731 285,152,704 -0.00(-0.34%)
Dec 09, 2003 0.1798 0.1805 0.1733 0.1737 142,042,832 -0.01(-2.85%)
Dec 08, 2003 0.1765 0.1791 0.1734 0.1788 155,249,136 +0.00(+0.96%)
Dec 05, 2003 0.1797 0.1793 0.1761 0.1771 160,317,328 -0.00(-1.42%)
Dec 04, 2003 0.1779 0.1798 0.1764 0.1797 186,973,920 +0.00(+0.57%)
Dec 03, 2003 0.1830 0.1855 0.1781 0.1786 200,675,808 -0.00(-2.37%)
Dec 02, 2003 0.1835 0.1860 0.1819 0.1830 221,038,464 -0.00(-0.78%)
Dec 01, 2003 0.1787 0.1856 0.1784 0.1844 379,960,224 +0.01(+3.83%)
Nov 28, 2003 0.1765 0.1790 0.1743 0.1776 79,979,288 +0.00(+0.92%)
Nov 26, 2003 0.1775 0.1797 0.1720 0.1760 257,644,080 +0.00(+0.19%)
Nov 25, 2003 0.1803 0.1805 0.1751 0.1757 282,369,568 -0.00(-2.22%)
Nov 24, 2003 0.1741 0.1807 0.1737 0.1797 401,682,304 +0.01(+4.29%)
Nov 21, 2003 0.1731 0.1748 0.1686 0.1723 251,812,720 -0.00(-0.47%)
Nov 20, 2003 0.1707 0.1791 0.1707 0.1731 251,820,912 -0.00(-0.22%)
Nov 19, 2003 0.1747 0.1754 0.1721 0.1735 362,177,984 +0.00(+0.05%)
Nov 18, 2003 0.1802 0.1813 0.1729 0.1734 280,155,040 -0.01(-3.41%)
Nov 17, 2003 0.1814 0.1815 0.1780 0.1795 237,879,792 -0.00(-1.54%)
Nov 14, 2003 0.1910 0.1921 0.1808 0.1823 249,148,400 -0.01(-4.28%)
Nov 13, 2003 0.1875 0.1916 0.1862 0.1905 223,631,856 +0.00(+0.40%)
Nov 12, 2003 0.1825 0.1930 0.1825 0.1897 315,034,080 +0.01(+3.67%)
Nov 11, 2003 0.1860 0.1871 0.1825 0.1830 226,044,624 -0.00(-1.64%)
Nov 10, 2003 0.1907 0.1924 0.1855 0.1860 245,998,256 -0.01(-2.67%)
Nov 07, 2003 0.1970 0.1974 0.1907 0.1911 220,874,128 -0.01(-2.68%)
Nov 06, 2003 0.1946 0.1967 0.1924 0.1964 417,122,720 +0.00(+0.39%)
Nov 05, 2003 0.1939 0.1965 0.1909 0.1956 338,864,256 +0.00(+0.52%)
Nov 04, 2003 0.1960 0.1962 0.1919 0.1946 259,786,736 -0.00(-0.95%)
Nov 03, 2003 0.1939 0.1979 0.1935 0.1965 247,712,288 +0.00(+1.05%)
Oct 31, 2003 0.1979 0.1984 0.1935 0.1944 229,212,016 -0.00(-1.04%)
Oct 30, 2003 0.2012 0.2035 0.1964 0.1965 231,894,048 -0.00(-2.36%)
Oct 29, 2003 0.1997 0.2030 0.1983 0.2012 280,090,112 -0.00(-0.13%)
Oct 28, 2003 0.1916 0.2019 0.1903 0.2015 264,468,880 +0.01(+4.96%)
Oct 27, 2003 0.1933 0.1944 0.1910 0.1920 170,279,792 +0.00(+0.00%)
Oct 24, 2003 0.1916 0.1941 0.1888 0.1920 231,081,376 -0.00(-1.70%)
Oct 23, 2003 0.1931 0.1967 0.1919 0.1953 174,217,472 +0.00(+1.01%)
Oct 22, 2003 0.1949 0.1971 0.1927 0.1933 169,985,488 -0.00(-1.81%)
Oct 21, 2003 0.1980 0.1988 0.1933 0.1969 185,013,840 -0.00(-0.17%)
Oct 20, 2003 0.1920 0.1983 0.1901 0.1973 292,903,424 +0.00(+2.07%)
Oct 17, 2003 0.1986 0.1995 0.1905 0.1933 378,177,696 -0.00(-1.94%)
Oct 16, 2003 0.2108 0.2025 0.1904 0.1971 974,418,624 -0.01(-6.53%)
Oct 15, 2003 0.2111 0.2125 0.2088 0.2108 631,056,768 +0.00(+1.10%)
Oct 14, 2003 0.2066 0.2102 0.2055 0.2085 289,480,864 +0.00(+0.82%)
Oct 13, 2003 0.2016 0.2074 0.2015 0.2068 294,136,288 +0.01(+2.83%)
Oct 10, 2003 0.1996 0.2023 0.1985 0.2012 183,762,672 +0.00(+0.98%)
Oct 09, 2003 0.1979 0.2011 0.1936 0.1992 365,466,496 +0.00(+1.69%)
Oct 08, 2003 0.1975 0.2000 0.1931 0.1959 450,444,480 -0.00(-0.69%)
Oct 07, 2003 0.1873 0.1989 0.1861 0.1973 439,523,392 +0.01(+4.17%)
Oct 06, 2003 0.1841 0.1897 0.1833 0.1893 281,998,912 +0.01(+2.77%)
Oct 03, 2003 0.1783 0.1857 0.1774 0.1843 314,038,784 +0.01(+5.44%)
Oct 02, 2003 0.1767 0.1767 0.1723 0.1747 214,437,040 -0.00(-1.06%)
Oct 01, 2003 0.1759 0.1792 0.1715 0.1766 247,034,592 +0.00(+0.34%)
Sep 30, 2003 0.1792 0.1803 0.1736 0.1760 299,465,920 -0.00(-2.72%)
Sep 29, 2003 0.1826 0.1841 0.1754 0.1809 382,500,256 +0.01(+2.95%)
Sep 26, 2003 0.1724 0.1843 0.1712 0.1758 364,863,680 +0.00(+1.27%)
Sep 25, 2003 0.1813 0.1815 0.1720 0.1736 598,685,888 -0.01(-4.17%)
Sep 24, 2003 0.1905 0.1899 0.1797 0.1811 315,893,376 -0.01(-4.95%)
Sep 23, 2003 0.1871 0.1908 0.1859 0.1905 138,560,240 +0.00(+1.59%)
Sep 22, 2003 0.1884 0.1911 0.1862 0.1876 188,148,976 -0.00(-2.21%)
Sep 19, 2003 0.1944 0.1958 0.1905 0.1918 213,270,752 -0.00(-1.31%)
Sep 18, 2003 0.1877 0.1953 0.1865 0.1944 265,785,664 +0.01(+3.44%)
Sep 17, 2003 0.1900 0.1901 0.1857 0.1879 304,172,384 -0.00(-1.07%)
Sep 16, 2003 0.1887 0.1928 0.1886 0.1899 282,732,960 +0.00(+0.68%)
Sep 15, 2003 0.1938 0.1945 0.1879 0.1887 238,421,120 -0.01(-3.85%)
Sep 12, 2003 0.1912 0.1966 0.1895 0.1962 189,191,264 +0.00(+2.39%)
Sep 11, 2003 0.1890 0.1936 0.1877 0.1916 224,859,952 +0.00(+1.71%)
Sep 10, 2003 0.1890 0.1921 0.1878 0.1884 236,372,832 -0.00(-0.85%)
Sep 09, 2003 0.1914 0.1926 0.1879 0.1900 189,579,728 -0.00(-1.63%)
Sep 08, 2003 0.1910 0.1936 0.1909 0.1932 175,830,208 +0.00(+1.07%)
Sep 05, 2003 0.1931 0.1967 0.1904 0.1911 252,370,768 -0.00(-1.45%)
Sep 04, 2003 0.1967 0.1975 0.1934 0.1939 218,609,104 -0.00(-0.52%)
Sep 03, 2003 0.1937 0.1981 0.1933 0.1950 282,642,080 +0.00(+0.44%)
Sep 02, 2003 0.1925 0.1945 0.1903 0.1941 256,455,600 +0.00(+1.06%)
Aug 29, 2003 0.1886 0.1941 0.1873 0.1921 278,722,048 +0.00(+1.89%)
Aug 28, 2003 0.1812 0.1888 0.1812 0.1885 336,168,672 +0.01(+3.31%)
Aug 27, 2003 0.1776 0.1825 0.1755 0.1825 237,226,288 +0.00(+2.04%)
Aug 26, 2003 0.1763 0.1790 0.1729 0.1788 173,381,664 +0.00(+0.91%)
Aug 25, 2003 0.1765 0.1776 0.1741 0.1772 144,976,192 -0.00(-0.10%)
Aug 22, 2003 0.1853 0.1869 0.1753 0.1774 263,041,952 -0.01(-3.69%)
Aug 21, 2003 0.1786 0.1844 0.1780 0.1842 269,487,040 +0.01(+3.19%)
Aug 20, 2003 0.1714 0.1807 0.1711 0.1785 287,286,080 +0.01(+3.40%)
Aug 19, 2003 0.1730 0.1737 0.1699 0.1726 140,573,520 -0.00(-0.10%)
Aug 18, 2003 0.1687 0.1734 0.1675 0.1728 203,470,512 +0.01(+3.20%)
Aug 15, 2003 0.1701 0.1705 0.1670 0.1674 132,292,032 -0.00(-1.30%)
Aug 14, 2003 0.1717 0.1727 0.1694 0.1696 202,852,496 -0.00(-1.04%)
Aug 13, 2003 0.1687 0.1728 0.1663 0.1714 298,604,704 +0.00(+2.44%)
Aug 12, 2003 0.1679 0.1682 0.1653 0.1673 172,834,272 +0.00(+0.20%)
Aug 11, 2003 0.1684 0.1693 0.1657 0.1670 144,234,576 +0.00(+0.10%)
Aug 08, 2003 0.1708 0.1710 0.1665 0.1668 144,887,904 -0.00(-1.45%)
Aug 07, 2003 0.1676 0.1707 0.1650 0.1693 183,899,808 +0.00(+1.53%)
Aug 06, 2003 0.1704 0.1713 0.1656 0.1668 257,997,712 -0.01(-3.68%)
Aug 05, 2003 0.1814 0.1818 0.1707 0.1731 262,176,720 -0.01(-3.91%)
Aug 04, 2003 0.1744 0.1826 0.1723 0.1802 241,864,400 +0.00(+2.32%)
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.