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

Apple (NQ: AAPL )

184.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Oct 31, 2008 3.235 3.337 3.167 3.240 891,960,320 -0.10(-3.11%)
Oct 30, 2008 3.260 3.379 3.241 3.344 712,117,248 +0.20(+6.21%)
Oct 29, 2008 3.038 3.299 3.010 3.149 3,309,261,824 +0.14(+4.64%)
Oct 28, 2008 2.874 3.027 2.782 3.009 679,277,568 +0.24(+8.49%)
Oct 27, 2008 2.863 2.940 2.767 2.774 1,443,512,320 -0.13(-4.45%)
Oct 24, 2008 2.721 2.949 2.714 2.903 313,433,088 -0.06(-1.88%)
Oct 23, 2008 2.907 2.989 2.768 2.959 1,022,066,688 +0.04(+1.40%)
Oct 22, 2008 2.933 3.050 2.799 2.918 1,486,444,544 +0.16(+5.88%)
Oct 21, 2008 2.920 2.949 2.746 2.756 1,028,681,728 -0.21(-7.06%)
Oct 20, 2008 3.005 3.013 2.820 2.965 4,269,004,800 +0.03(+1.07%)
Oct 17, 2008 3.000 3.073 2.587 2.934 1,742,529,536 -0.14(-4.41%)
Oct 16, 2008 3.005 3.115 2.763 3.069 3,554,483,200 +0.12(+4.02%)
Oct 15, 2008 3.128 3.223 2.948 2.950 264,602,624 -0.18(-5.89%)
Oct 14, 2008 3.502 3.506 3.106 3.135 3,558,411,264 -0.19(-5.60%)
Oct 13, 2008 3.149 3.329 3.043 3.321 4,185,219,072 +0.41(+13.91%)
Oct 10, 2008 2.581 3.012 2.560 2.915 1,241,503,744 +0.24(+9.08%)
Oct 09, 2008 2.812 2.885 2.608 2.673 540,246,016 -0.03(-1.17%)
Oct 08, 2008 2.587 2.901 2.581 2.704 1,145,563,136 +0.02(+0.71%)
Oct 07, 2008 3.026 3.057 2.679 2.685 2,709,909,504 -0.27(-9.15%)
Oct 06, 2008 2.770 2.975 2.637 2.956 312,819,712 +0.03(+1.10%)
Oct 03, 2008 3.132 3.208 2.851 2.924 1,864,865,792 -0.09(-3.03%)
Oct 02, 2008 3.253 3.277 3.012 3.015 473,682,944 -0.27(-8.27%)
Oct 01, 2008 3.371 3.384 3.234 3.287 2,171,575,296 -0.14(-3.99%)
Sep 30, 2008 3.260 3.464 3.202 3.423 617,431,040 +0.25(+7.98%)
Sep 29, 2008 3.603 3.605 3.030 3.170 289,640,448 -0.69(-17.92%)
Sep 26, 2008 3.762 3.909 3.705 3.862 760,212,480 -0.11(-2.80%)
Sep 25, 2008 3.909 4.060 3.871 3.974 4,055,748,608 +0.10(+2.50%)
Sep 24, 2008 3.833 3.944 3.769 3.877 100,850,688 +0.06(+1.47%)
Sep 23, 2008 3.971 4.090 3.815 3.820 2,037,774,336 -0.13(-3.21%)
Sep 22, 2008 4.215 4.224 3.935 3.947 2,816,210,432 -0.30(-7.00%)
Sep 19, 2008 4.295 4.343 4.105 4.244 3,287,098,368 +0.21(+5.09%)
Sep 18, 2008 3.933 4.079 3.635 4.039 1,028,898,816 +0.19(+4.90%)
Sep 17, 2008 4.171 4.172 3.850 3.850 1,374,485,504 -0.36(-8.61%)
Sep 16, 2008 4.032 4.292 3.980 4.213 1,369,349,120 -0.01(-0.34%)
Sep 15, 2008 4.278 4.448 4.227 4.227 3,346,790,400 -0.26(-5.76%)
Sep 12, 2008 4.545 4.545 4.412 4.486 2,287,582,208 -0.11(-2.43%)
Sep 11, 2008 4.463 4.608 4.397 4.598 3,765,974,528 +0.03(+0.69%)
Sep 10, 2008 4.588 4.668 4.482 4.566 3,782,638,080 -0.00(-0.05%)
Sep 09, 2008 4.724 4.818 4.511 4.568 1,744,443,392 -0.19(-3.95%)
Sep 08, 2008 4.957 4.966 4.562 4.756 92,252,160 -0.07(-1.41%)
Sep 05, 2008 4.777 4.891 4.748 4.824 2,236,590,592 -0.03(-0.65%)
Sep 04, 2008 4.995 5.057 4.843 4.856 1,875,533,824 -0.17(-3.44%)
Sep 03, 2008 5.025 5.080 4.939 5.029 1,804,554,752 +0.02(+0.46%)
Sep 02, 2008 5.192 5.226 4.970 5.005 2,185,784,832 -0.10(-1.97%)
Aug 29, 2008 5.209 5.226 5.091 5.106 679,456,768 -0.13(-2.42%)
Aug 28, 2008 5.279 5.308 5.203 5.233 3,580,724,480 -0.03(-0.53%)
Aug 27, 2008 5.220 5.294 5.186 5.261 3,965,836,032 +0.03(+0.59%)
Aug 26, 2008 5.203 5.267 5.199 5.230 3,698,303,232 +0.03(+0.63%)
Aug 25, 2008 5.305 5.308 5.170 5.197 4,020,988,416 -0.13(-2.40%)
Aug 22, 2008 5.295 5.346 5.288 5.325 3,649,008,128 +0.08(+1.43%)
Aug 21, 2008 5.255 5.284 5.177 5.249 185,202,688 -0.05(-0.88%)
Aug 20, 2008 5.264 5.329 5.229 5.296 4,207,965,952 +0.07(+1.33%)
Aug 19, 2008 5.257 5.333 5.175 5.226 819,858,944 -0.06(-1.06%)
Aug 18, 2008 5.288 5.355 5.235 5.282 287,047,168 -0.01(-0.20%)
Aug 15, 2008 5.392 5.414 5.272 5.293 1,583,899,648 -0.11(-2.00%)
Aug 14, 2008 5.371 5.435 5.356 5.401 1,609,209,856 +0.00(+0.01%)
Aug 13, 2008 5.361 5.421 5.298 5.400 2,696,957,952 +0.08(+1.45%)
Aug 12, 2008 5.226 5.400 5.226 5.323 2,646,593,536 +0.10(+1.83%)
Aug 11, 2008 5.122 5.316 5.110 5.227 3,103,335,424 +0.12(+2.36%)
Aug 08, 2008 4.935 5.110 4.932 5.107 1,631,590,912 +0.18(+3.66%)
Aug 07, 2008 4.901 5.004 4.864 4.926 1,286,083,072 -0.02(-0.38%)
Aug 06, 2008 4.818 5.042 4.759 4.945 2,274,148,864 +0.11(+2.21%)
Aug 05, 2008 4.681 4.843 4.663 4.838 1,418,885,120 +0.22(+4.84%)
Aug 04, 2008 4.717 4.756 4.605 4.615 623,328,768 -0.10(-2.19%)
Aug 01, 2008 4.816 4.819 4.691 4.718 225,829,376 -0.07(-1.44%)
Jul 31, 2008 4.745 4.885 4.728 4.787 996,610,048 -0.03(-0.58%)
Jul 30, 2008 4.752 4.834 4.701 4.815 1,724,441,088 +0.08(+1.78%)
Jul 29, 2008 4.681 4.802 4.628 4.731 1,383,185,920 +0.08(+1.74%)
Jul 28, 2008 4.889 4.893 4.639 4.650 2,185,366,528 -0.23(-4.76%)
Jul 25, 2008 4.831 4.909 4.778 4.883 964,559,872 +0.09(+1.94%)
Jul 24, 2008 4.949 4.977 4.772 4.790 2,674,320,896 -0.22(-4.35%)
Jul 23, 2008 4.969 5.071 4.866 5.008 223,310,848 +0.13(+2.62%)
Jul 22, 2008 4.488 4.902 4.413 4.880 2,716,720,128 -0.13(-2.57%)
Jul 21, 2008 5.027 5.045 4.853 5.008 2,702,690,304 +0.03(+0.69%)
Jul 18, 2008 5.076 5.110 4.970 4.974 2,913,336,320 -0.20(-3.88%)
Jul 17, 2008 5.244 5.270 5.162 5.175 1,992,903,680 -0.03(-0.58%)
Jul 16, 2008 5.126 5.208 5.078 5.205 1,912,092,672 +0.10(+1.87%)
Jul 15, 2008 5.195 5.233 5.011 5.109 42,980,352 -0.13(-2.44%)
Jul 14, 2008 5.398 5.400 5.213 5.237 3,059,758,080 +0.04(+0.75%)
Jul 11, 2008 5.285 5.334 5.150 5.198 3,424,626,176 -0.12(-2.29%)
Jul 10, 2008 5.268 5.341 5.161 5.320 2,683,198,976 +0.07(+1.37%)
Jul 09, 2008 5.427 5.449 5.245 5.248 3,140,452,352 -0.16(-2.95%)
Jul 08, 2008 5.283 5.412 5.203 5.408 3,078,815,744 +0.13(+2.51%)
Jul 07, 2008 5.215 5.335 5.177 5.276 2,514,721,792 +0.15(+2.96%)
Jul 03, 2008 5.108 5.186 4.992 5.124 49,217,024 +0.06(+1.15%)
Jul 02, 2008 5.277 5.345 5.065 5.065 2,656,890,368 -0.20(-3.72%)
Jul 01, 2008 4.946 5.262 4.939 5.261 634,290,176 +0.22(+4.32%)
Jun 30, 2008 5.126 5.180 5.018 5.043 1,384,231,936 -0.08(-1.56%)
Jun 27, 2008 5.015 5.137 4.944 5.123 61,294,592 +0.06(+1.09%)
Jun 26, 2008 5.243 5.266 5.060 5.068 2,923,260,416 -0.27(-5.15%)
Jun 25, 2008 5.259 5.386 5.237 5.343 1,054,319,104 +0.12(+2.39%)
Jun 24, 2008 5.192 5.294 5.169 5.218 867,527,168 +0.00(+0.05%)
Jun 23, 2008 5.263 5.297 5.167 5.215 1,065,358,848 -0.06(-1.20%)
Jun 20, 2008 5.402 5.451 5.271 5.279 3,078,955,520 -0.17(-3.11%)
Jun 19, 2008 5.378 5.492 5.325 5.448 2,278,634,496 +0.06(+1.20%)
Jun 18, 2008 5.455 5.488 5.342 5.384 2,440,651,264 -0.08(-1.48%)
Jun 17, 2008 5.364 5.481 5.343 5.464 3,172,665,344 +0.14(+2.60%)
Jun 16, 2008 5.159 5.358 5.092 5.326 139,990,016 +0.13(+2.59%)
Jun 13, 2008 5.170 5.245 4.979 5.192 2,582,230,016 -0.03(-0.51%)
Jun 12, 2008 5.466 5.500 5.156 5.218 2,269,933,568 -0.23(-4.18%)
Jun 11, 2008 5.552 5.602 5.409 5.446 3,686,418,432 -0.15(-2.60%)
Jun 10, 2008 5.437 5.626 5.392 5.591 880,487,424 +0.12(+2.22%)
Jun 09, 2008 5.566 5.570 5.293 5.470 2,789,768,192 -0.12(-2.17%)
Jun 06, 2008 5.662 5.721 5.588 5.591 3,726,858,752 -0.11(-2.00%)
Jun 05, 2008 5.612 5.718 5.593 5.705 1,975,635,456 +0.13(+2.29%)
Jun 04, 2008 5.542 5.635 5.519 5.578 1,739,385,344 -0.01(-0.10%)
Jun 03, 2008 5.628 5.668 5.492 5.583 1,934,753,280 -0.02(-0.39%)
Jun 02, 2008 5.680 5.712 5.558 5.605 1,348,068,352 -0.08(-1.40%)
May 30, 2008 5.646 5.709 5.644 5.685 769,889,280 +0.06(+1.10%)
May 29, 2008 5.625 5.668 5.587 5.623 1,077,026,304 -0.01(-0.17%)
May 28, 2008 5.645 5.661 5.533 5.632 1,880,460,800 +0.02(+0.31%)
May 27, 2008 5.504 5.615 5.477 5.615 2,261,668,352 +0.16(+2.90%)
May 23, 2008 5.445 5.481 5.355 5.457 3,232,930,304 +0.12(+2.33%)
May 22, 2008 5.399 5.461 5.180 5.332 1,426,616,320 -0.03(-0.64%)
May 21, 2008 5.592 5.661 5.308 5.367 1,019,239,424 -0.23(-4.15%)
May 20, 2008 5.476 5.607 5.425 5.599 3,755,305,984 +0.07(+1.25%)
May 19, 2008 5.658 5.683 5.460 5.530 3,555,847,680 -0.12(-2.14%)
May 16, 2008 5.726 5.732 5.632 5.651 2,061,326,848 -0.06(-1.11%)
May 15, 2008 5.626 5.720 5.548 5.714 2,953,125,888 +0.10(+1.86%)
May 14, 2008 5.760 5.790 5.589 5.610 3,315,159,040 -0.11(-1.95%)
May 13, 2008 5.681 5.766 5.658 5.721 2,538,335,232 +0.05(+0.96%)
May 12, 2008 5.578 5.688 5.507 5.667 2,499,545,088 +0.14(+2.57%)
May 09, 2008 5.517 5.549 5.463 5.525 1,291,893,248 -0.05(-0.87%)
May 08, 2008 5.535 5.617 5.514 5.574 3,167,923,712 +0.07(+1.35%)
May 07, 2008 5.604 5.668 5.438 5.499 1,014,892,544 -0.12(-2.18%)
May 06, 2008 5.562 5.636 5.487 5.622 3,332,148,224 +0.06(+1.04%)
May 05, 2008 5.479 5.581 5.453 5.564 2,798,313,984 +0.11(+2.09%)
May 02, 2008 5.427 5.479 5.378 5.450 4,056,051,200 +0.03(+0.52%)
May 01, 2008 5.270 5.421 5.267 5.421 3,205,203,456 +0.18(+3.48%)
Apr 30, 2008 5.307 5.421 5.208 5.239 868,726,784 -0.03(-0.63%)
Apr 29, 2008 5.154 5.291 5.128 5.272 3,370,380,800 +0.08(+1.63%)
Apr 28, 2008 5.113 5.233 5.094 5.188 2,239,332,864 +0.08(+1.48%)
Apr 25, 2008 5.141 5.153 5.012 5.112 3,943,097,344 +0.02(+0.47%)
Apr 24, 2008 4.980 5.120 4.795 5.088 1,193,356,288 +0.18(+3.71%)
Apr 23, 2008 4.941 4.965 4.851 4.906 3,895,653,376 +0.08(+1.68%)
Apr 22, 2008 5.042 5.060 4.761 4.825 3,359,285,248 -0.24(-4.73%)
Apr 21, 2008 4.886 5.075 4.872 5.065 35,589,120 +0.21(+4.42%)
Apr 18, 2008 4.792 4.887 4.770 4.850 4,227,736,064 +0.20(+4.24%)
Apr 17, 2008 4.643 4.698 4.619 4.653 1,550,827,008 +0.02(+0.51%)
Apr 16, 2008 4.570 4.641 4.536 4.629 2,310,382,592 +0.16(+3.59%)
Apr 15, 2008 4.500 4.509 4.389 4.469 1,499,114,496 +0.02(+0.41%)
Apr 14, 2008 4.420 4.495 4.353 4.451 2,719,711,744 +0.02(+0.44%)
Apr 11, 2008 4.600 4.617 4.409 4.432 1,454,343,168 -0.22(-4.79%)
Apr 10, 2008 4.552 4.681 4.536 4.655 3,638,378,496 +0.09(+2.05%)
Apr 09, 2008 4.617 4.635 4.532 4.561 2,954,706,432 -0.04(-0.92%)
Apr 08, 2008 4.625 4.712 4.588 4.603 4,124,218,368 -0.09(-1.96%)
Apr 07, 2008 4.702 4.810 4.672 4.695 1,024,793,600 +0.08(+1.84%)
Apr 04, 2008 4.584 4.660 4.540 4.611 2,797,152,256 +0.04(+0.97%)
Apr 03, 2008 4.429 4.627 4.427 4.566 138,642,432 +0.12(+2.79%)
Apr 02, 2008 4.481 4.554 4.393 4.442 83,861,504 -0.06(-1.36%)
Apr 01, 2008 4.406 4.508 4.325 4.504 4,275,892,224 +0.18(+4.20%)
Mar 31, 2008 4.315 4.389 4.292 4.322 2,080,384,512 +0.01(+0.34%)
Mar 28, 2008 4.271 4.357 4.265 4.307 1,636,681,216 +0.08(+1.97%)
Mar 27, 2008 4.366 4.377 4.216 4.224 4,004,153,344 -0.14(-3.32%)
Mar 26, 2008 4.243 4.389 4.236 4.369 1,221,997,568 +0.12(+2.89%)
Mar 25, 2008 4.215 4.310 4.136 4.246 145,474,560 +0.04(+1.04%)
Mar 24, 2008 4.036 4.242 4.025 4.202 266,075,136 +0.19(+4.70%)
Mar 20, 2008 3.949 4.014 3.891 4.014 3,248,455,680 +0.11(+2.78%)
Mar 19, 2008 4.009 4.045 3.905 3.905 4,093,028,864 -0.09(-2.37%)
Mar 18, 2008 3.891 4.006 3.875 4.000 1,413,206,016 +0.18(+4.81%)
Mar 17, 2008 3.691 3.873 3.691 3.817 313,208,832 +0.00(+0.09%)
Mar 14, 2008 3.912 3.924 3.741 3.813 1,010,802,688 -0.04(-1.04%)
Mar 13, 2008 3.738 3.900 3.705 3.853 1,886,193,664 +0.06(+1.52%)
Mar 12, 2008 3.826 3.876 3.770 3.796 205,553,664 -0.04(-1.04%)
Mar 11, 2008 3.738 3.840 3.674 3.836 1,071,416,320 +0.23(+6.40%)
Mar 10, 2008 3.674 3.718 3.595 3.605 4,002,153,984 -0.08(-2.09%)
Mar 07, 2008 3.627 3.704 3.586 3.682 1,623,565,312 +0.04(+1.09%)
Mar 06, 2008 3.753 3.840 3.639 3.642 3,642,553,344 -0.11(-2.86%)
Mar 05, 2008 3.722 3.769 3.682 3.749 1,551,958,016 -0.00(-0.10%)
Mar 04, 2008 3.674 3.761 3.626 3.753 1,934,736,384 +0.09(+2.37%)
Mar 03, 2008 3.748 3.794 3.554 3.666 338,208,768 -0.10(-2.63%)
Feb 29, 2008 3.894 3.922 3.759 3.765 1,831,227,392 -0.15(-3.76%)
Feb 28, 2008 3.831 3.982 3.788 3.913 547,474,432 +0.21(+5.65%)
Feb 27, 2008 3.561 3.706 3.557 3.703 3,654,500,352 +0.11(+3.20%)
Feb 26, 2008 3.543 3.647 3.477 3.589 3,901,441,024 -0.02(-0.49%)
Feb 25, 2008 3.572 3.619 3.514 3.606 1,841,965,056 +0.01(+0.23%)
Feb 22, 2008 3.689 3.690 3.490 3.598 4,108,870,656 -0.06(-1.71%)
Feb 21, 2008 3.796 3.809 3.640 3.661 3,491,887,104 -0.07(-1.84%)
Feb 20, 2008 3.680 3.753 3.665 3.729 3,735,295,488 +0.05(+1.34%)
Feb 19, 2008 3.795 3.818 3.658 3.680 4,047,452,160 -0.07(-1.97%)
Feb 15, 2008 3.803 3.827 3.737 3.754 1,068,177,984 -0.09(-2.22%)
Feb 14, 2008 3.897 3.940 3.825 3.839 1,131,037,440 -0.06(-1.50%)
Feb 13, 2008 3.815 3.909 3.784 3.897 1,147,036,416 +0.14(+3.64%)
Feb 12, 2008 3.936 3.946 3.723 3.761 1,452,634,752 -0.14(-3.55%)
Feb 11, 2008 3.855 3.915 3.831 3.899 1,423,950,976 +0.12(+3.16%)
Feb 08, 2008 3.677 3.786 3.662 3.779 1,607,389,312 +0.13(+3.50%)
Feb 07, 2008 3.613 3.758 3.532 3.652 2,470,256,640 -0.02(-0.62%)
Feb 06, 2008 3.940 3.973 3.668 3.674 1,862,385,280 -0.22(-5.69%)
Feb 05, 2008 3.928 4.036 3.882 3.896 1,352,091,264 -0.07(-1.74%)
Feb 04, 2008 4.042 4.093 3.958 3.965 1,065,678,272 -0.06(-1.57%)
Feb 01, 2008 4.103 4.114 3.981 4.028 1,198,001,664 -0.05(-1.19%)
Jan 31, 2008 3.899 4.116 3.897 4.077 1,594,055,936 +0.10(+2.41%)
Jan 30, 2008 3.957 4.080 3.915 3.981 1,472,899,072 +0.02(+0.49%)
Jan 29, 2008 3.950 3.999 3.887 3.962 1,303,892,480 +0.05(+1.18%)
Jan 28, 2008 3.860 4.012 3.808 3.916 1,747,549,184 +0.00(+0.00%)
Jan 25, 2008 4.186 4.189 3.904 3.916 1,842,557,184 -0.17(-4.12%)
Jan 24, 2008 4.216 4.238 3.976 4.084 2,376,741,632 -0.10(-2.50%)
Jan 23, 2008 4.102 4.217 3.799 4.189 3,997,861,888 -0.50(-10.64%)
Jan 22, 2008 4.459 4.818 4.397 4.688 2,871,339,264 -0.17(-3.54%)
Jan 21, 2008 4.967 4.992 4.807 4.860 2,044,708,992 +0.00(+0.00%)
Jan 18, 2008 4.967 4.992 4.807 4.860 2,043,196,160 +0.01(+0.29%)
Jan 17, 2008 4.864 4.980 4.771 4.846 2,084,832,384 +0.04(+0.78%)
Jan 16, 2008 4.979 5.090 4.720 4.808 2,626,041,600 -0.28(-5.56%)
Jan 15, 2008 5.353 5.398 4.959 5.091 2,780,355,584 -0.29(-5.45%)
Jan 14, 2008 5.347 5.404 5.276 5.385 1,303,346,176 +0.18(+3.53%)
Jan 11, 2008 5.301 5.357 5.120 5.201 1,459,723,008 -0.16(-2.99%)
Jan 10, 2008 5.348 5.451 5.283 5.362 1,756,914,304 -0.04(-0.77%)
Jan 09, 2008 5.159 5.406 5.069 5.403 2,151,358,208 +0.25(+4.76%)
Jan 08, 2008 5.426 5.495 5.144 5.158 1,804,600,832 -0.19(-3.60%)
Jan 07, 2008 5.459 5.530 5.127 5.350 2,456,164,608 -0.07(-1.34%)
Jan 04, 2008 5.766 5.813 5.388 5.423 1,725,204,224 -0.45(-7.63%)
Jan 03, 2008 5.885 5.945 5.804 5.871 997,816,896 +0.00(+0.05%)
Jan 02, 2008 6.002 6.032 5.799 5.868 1,279,171,712 -0.10(-1.64%)
Jan 01, 2008 6.009 6.039 5.956 5.966 639,534,336 +0.00(+0.00%)
Dec 31, 2007 6.009 6.039 5.956 5.966 637,304,000 -0.05(-0.88%)
Dec 28, 2007 6.041 6.071 5.930 6.019 822,287,872 +0.04(+0.63%)
Dec 27, 2007 5.992 6.113 5.957 5.981 942,542,464 -0.01(-0.19%)
Dec 26, 2007 5.994 6.053 5.928 5.992 833,795,456 +0.00(+0.08%)
Dec 24, 2007 5.874 6.004 5.867 5.988 569,496,704 +0.15(+2.52%)
Dec 21, 2007 5.726 5.840 5.719 5.840 1,178,885,120 +0.20(+3.58%)
Dec 20, 2007 5.585 5.657 5.522 5.638 915,782,336 +0.12(+2.23%)
Dec 19, 2007 5.511 5.561 5.448 5.515 979,545,152 +0.00(+0.08%)
Dec 18, 2007 5.618 5.642 5.379 5.511 1,449,098,496 -0.04(-0.77%)
Dec 17, 2007 5.744 5.802 5.511 5.554 1,213,848,960 -0.18(-3.15%)
Dec 14, 2007 5.734 6.024 5.709 5.734 799,559,936 -0.04(-0.75%)
Dec 13, 2007 5.728 5.786 5.657 5.778 1,025,397,632 +0.03(+0.51%)
Dec 12, 2007 5.826 5.857 5.595 5.748 1,450,934,016 +0.07(+1.23%)
Dec 11, 2007 5.866 5.928 5.644 5.679 1,315,094,656 -0.17(-2.92%)
Dec 10, 2007 5.831 5.893 5.804 5.849 855,889,536 -0.00(-0.05%)
Dec 07, 2007 5.739 5.873 5.663 5.852 1,263,596,544 +0.13(+2.29%)
Dec 06, 2007 5.608 5.726 5.606 5.721 1,067,037,504 +0.13(+2.40%)
Dec 05, 2007 5.508 5.602 5.494 5.587 1,057,122,368 +0.17(+3.16%)
Dec 04, 2007 5.335 5.448 5.331 5.416 917,183,296 +0.03(+0.53%)
Dec 03, 2007 5.477 5.546 5.352 5.387 1,139,181,440 -0.10(-1.84%)
Nov 30, 2007 5.642 5.653 5.412 5.488 1,407,862,016 -0.06(-1.12%)
Nov 29, 2007 5.404 5.577 5.396 5.551 1,242,214,272 +0.12(+2.26%)
Nov 28, 2007 5.326 5.439 5.281 5.428 1,363,598,592 +0.16(+3.09%)
Nov 27, 2007 5.277 5.295 5.120 5.265 1,560,550,144 +0.07(+1.31%)
Nov 26, 2007 5.228 5.339 5.191 5.197 1,547,522,432 +0.03(+0.58%)
Nov 23, 2007 5.180 5.182 5.113 5.167 552,289,152 +0.09(+1.83%)
Nov 21, 2007 4.995 5.191 4.960 5.074 1,444,190,976 -0.01(-0.23%)
Nov 20, 2007 4.990 5.174 4.925 5.086 1,828,970,880 +0.15(+2.99%)
Nov 19, 2007 5.003 5.066 4.882 4.938 1,367,865,344 -0.07(-1.47%)
Nov 16, 2007 4.979 5.030 4.799 5.011 1,640,001,536 +0.06(+1.27%)
Nov 15, 2007 5.011 5.108 4.828 4.948 1,762,899,712 -0.05(-1.09%)
Nov 14, 2007 5.336 5.348 4.932 5.003 1,717,273,600 -0.12(-2.27%)
Nov 13, 2007 4.845 5.150 4.823 5.119 2,060,201,472 +0.49(+10.54%)
Nov 12, 2007 4.978 5.051 4.537 4.631 2,094,823,808 -0.35(-7.02%)
Nov 09, 2007 5.155 5.274 4.976 4.981 1,808,400,128 -0.30(-5.75%)
Nov 08, 2007 5.622 5.629 5.053 5.285 2,239,863,296 -0.33(-5.82%)
Nov 07, 2007 5.741 5.803 5.606 5.611 1,177,844,864 -0.17(-2.86%)
Nov 06, 2007 5.634 5.783 5.580 5.776 1,131,333,120 +0.17(+3.01%)
Nov 05, 2007 5.581 5.691 5.549 5.607 953,183,296 -0.05(-0.90%)
Nov 02, 2007 5.699 5.706 5.526 5.658 1,187,715,712 +0.01(+0.23%)
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.