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

Apple (NQ: AAPL )

225.91 -4.19 (-1.82%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 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 (%)
Nov 30, 2005 68.27 68.85 67.52 67.82 21,229,012 -0.28(-0.41%)
Nov 29, 2005 69.99 70.30 67.35 68.10 31,715,720 -1.56(-2.24%)
Nov 28, 2005 70.72 71.07 69.07 69.66 36,365,568 +0.32(+0.46%)
Nov 25, 2005 67.66 69.54 67.50 69.34 14,107,579 +2.23(+3.32%)
Nov 23, 2005 66.88 67.98 66.69 67.11 17,351,100 +0.59(+0.89%)
Nov 22, 2005 64.84 66.76 64.52 66.52 19,297,962 +1.56(+2.40%)
Nov 21, 2005 64.82 65.19 63.72 64.96 18,275,066 +0.40(+0.62%)
Nov 18, 2005 65.35 65.43 64.37 64.56 18,742,896 +0.04(+0.06%)
Nov 17, 2005 65.59 65.88 64.25 64.52 24,147,200 -0.43(-0.66%)
Nov 16, 2005 63.15 65.06 63.09 64.95 27,975,484 +2.67(+4.29%)
Nov 15, 2005 61.60 63.08 61.46 62.28 19,309,784 +0.83(+1.35%)
Nov 14, 2005 61.54 61.98 60.91 61.45 13,208,537 -0.09(-0.15%)
Nov 11, 2005 61.54 62.11 61.34 61.54 15,190,480 +0.36(+0.59%)
Nov 10, 2005 60.64 61.20 59.01 61.18 23,854,616 +1.07(+1.78%)
Nov 09, 2005 60.00 61.21 60.00 60.11 19,026,676 +0.21(+0.35%)
Nov 08, 2005 59.95 60.38 59.10 59.90 16,918,648 -0.33(-0.55%)
Nov 07, 2005 60.85 61.67 60.14 60.23 22,807,066 -0.92(-1.50%)
Nov 04, 2005 60.35 61.24 59.62 61.15 31,366,034 -0.70(-1.13%)
Nov 03, 2005 60.26 62.32 60.07 61.85 31,581,476 +1.90(+3.17%)
Nov 02, 2005 57.72 60.00 57.60 59.95 30,850,896 +2.45(+4.26%)
Nov 01, 2005 57.24 58.14 56.87 57.50 26,835,780 -0.09(-0.16%)
Oct 31, 2005 55.20 57.98 54.75 57.59 33,723,192 +3.12(+5.73%)
Oct 28, 2005 56.04 56.43 54.17 54.47 27,502,302 -0.94(-1.70%)
Oct 27, 2005 56.99 57.01 55.41 55.41 14,720,615 -1.62(-2.84%)
Oct 26, 2005 56.28 57.56 55.92 57.03 22,603,244 +0.93(+1.66%)
Oct 25, 2005 56.40 56.85 55.69 56.10 16,652,739 -0.69(-1.22%)
Oct 24, 2005 55.25 56.79 55.09 56.79 21,849,656 +1.13(+2.03%)
Oct 21, 2005 56.98 56.98 55.36 55.66 28,455,256 -0.48(-0.86%)
Oct 20, 2005 54.47 56.50 54.35 56.14 48,496,804 +1.20(+2.18%)
Oct 19, 2005 52.07 54.96 51.21 54.94 36,026,928 +2.73(+5.23%)
Oct 18, 2005 53.25 53.95 52.20 52.21 21,771,088 -1.23(-2.30%)
Oct 17, 2005 53.98 54.23 52.68 53.44 22,034,184 -0.56(-1.04%)
Oct 14, 2005 54.03 54.35 52.79 54.00 36,986,480 +0.26(+0.48%)
Oct 13, 2005 49.44 53.95 49.27 53.74 66,632,548 +4.49(+9.12%)
Oct 12, 2005 48.65 50.30 47.87 49.25 96,340,632 -2.34(-4.54%)
Oct 11, 2005 51.23 51.87 50.40 51.59 44,464,436 +1.22(+2.42%)
Oct 10, 2005 51.84 51.91 50.28 50.37 18,135,848 -0.93(-1.81%)
Oct 07, 2005 51.74 51.93 50.55 51.30 24,211,712 -0.40(-0.77%)
Oct 06, 2005 53.20 53.49 50.87 51.70 27,022,980 -1.08(-2.05%)
Oct 05, 2005 54.33 54.36 52.78 52.78 19,724,634 -0.97(-1.80%)
Oct 04, 2005 54.95 55.35 53.75 53.75 17,608,460 -0.69(-1.27%)
Oct 03, 2005 54.16 54.54 53.68 54.44 18,156,464 +0.83(+1.55%)
Sep 30, 2005 52.33 53.65 51.88 53.61 18,990,780 +1.27(+2.43%)
Sep 29, 2005 51.23 52.59 50.81 52.34 22,744,534 +1.26(+2.47%)
Sep 28, 2005 53.07 53.11 50.59 51.08 40,204,440 -2.36(-4.42%)
Sep 27, 2005 53.92 54.24 53.43 53.44 12,205,053 -0.40(-0.74%)
Sep 26, 2005 54.03 54.56 53.32 53.84 19,521,480 +0.64(+1.20%)
Sep 23, 2005 53.20 53.50 51.84 53.20 19,945,180 +1.30(+2.50%)
Sep 22, 2005 51.90 52.47 51.32 51.90 16,567,610 -0.21(-0.40%)
Sep 21, 2005 52.96 53.05 51.86 52.11 15,424,824 -1.08(-2.03%)
Sep 20, 2005 52.99 53.81 52.92 53.19 29,300,412 +0.55(+1.04%)
Sep 19, 2005 51.05 52.89 51.05 52.64 27,990,720 +1.43(+2.79%)
Sep 16, 2005 50.22 51.21 49.95 51.21 21,114,836 +1.34(+2.69%)
Sep 15, 2005 50.00 50.18 49.33 49.87 14,828,531 +0.26(+0.52%)
Sep 14, 2005 51.18 51.19 49.46 49.61 16,951,200 -1.21(-2.38%)
Sep 13, 2005 51.02 51.29 50.32 50.82 17,599,280 -0.58(-1.13%)
Sep 12, 2005 51.10 51.63 50.58 51.40 16,162,113 +0.09(+0.18%)
Sep 09, 2005 50.07 51.35 49.79 51.31 21,987,670 +1.53(+3.07%)
Sep 08, 2005 49.35 50.12 49.14 49.78 25,089,270 +1.10(+2.26%)
Sep 07, 2005 49.05 49.40 47.92 48.68 34,370,344 -0.12(-0.25%)
Sep 06, 2005 46.69 48.88 46.55 48.80 29,216,612 +2.58(+5.58%)
Sep 02, 2005 46.30 46.80 46.12 46.22 7,869,558 -0.04(-0.09%)
Sep 01, 2005 47.00 47.17 46.09 46.26 12,722,726 -0.63(-1.34%)
Aug 31, 2005 46.79 47.03 46.27 46.89 14,390,186 +0.32(+0.69%)
Aug 30, 2005 45.99 46.79 45.92 46.57 18,523,126 +0.73(+1.59%)
Aug 29, 2005 45.27 46.03 45.26 45.84 9,135,376 +0.10(+0.22%)
Aug 26, 2005 46.11 46.34 45.36 45.74 9,322,292 -0.32(-0.69%)
Aug 25, 2005 46.12 46.49 45.81 46.06 9,866,275 +0.29(+0.63%)
Aug 24, 2005 45.60 47.12 45.59 45.77 20,425,634 +0.03(+0.07%)
Aug 23, 2005 45.85 46.10 45.32 45.74 10,557,419 -0.13(-0.28%)
Aug 22, 2005 46.15 46.75 45.26 45.87 13,852,860 +0.04(+0.09%)
Aug 19, 2005 46.28 46.70 45.77 45.83 13,638,085 -0.47(-1.02%)
Aug 18, 2005 46.91 47.00 45.75 46.30 15,805,675 -0.85(-1.80%)
Aug 17, 2005 46.40 47.44 46.37 47.15 18,115,638 +0.90(+1.95%)
Aug 16, 2005 47.39 47.50 46.21 46.25 19,206,816 -1.43(-3.00%)
Aug 15, 2005 46.48 48.33 46.45 47.68 38,773,208 +1.58(+3.43%)
Aug 12, 2005 43.46 46.22 43.36 46.10 33,312,616 +2.10(+4.77%)
Aug 11, 2005 43.39 44.12 43.25 44.00 9,731,104 +0.62(+1.43%)
Aug 10, 2005 44.00 44.39 43.31 43.38 12,917,046 -0.44(-1.00%)
Aug 09, 2005 42.93 43.89 42.91 43.82 13,845,521 +1.17(+2.74%)
Aug 08, 2005 43.00 43.25 42.61 42.65 6,321,863 -0.34(-0.79%)
Aug 05, 2005 42.49 43.36 42.02 42.99 8,659,626 +0.28(+0.66%)
Aug 04, 2005 42.89 43.00 42.29 42.71 9,880,115 -0.51(-1.18%)
Aug 03, 2005 43.19 43.31 42.77 43.22 9,347,132 +0.03(+0.07%)
Aug 02, 2005 42.89 43.50 42.61 43.19 10,625,164 +0.44(+1.03%)
Aug 01, 2005 42.57 43.08 42.08 42.75 11,284,558 +0.10(+0.23%)
Jul 29, 2005 43.56 44.38 42.26 42.65 20,131,840 -1.15(-2.63%)
Jul 28, 2005 43.85 44.00 43.30 43.80 9,100,775 -0.19(-0.43%)
Jul 27, 2005 43.83 44.07 42.67 43.99 10,137,253 +0.36(+0.83%)
Jul 26, 2005 44.01 44.11 43.36 43.63 9,620,147 -0.18(-0.41%)
Jul 25, 2005 43.99 44.28 43.73 43.81 10,544,648 -0.19(-0.43%)
Jul 22, 2005 43.44 44.00 43.39 44.00 10,779,449 +0.71(+1.64%)
Jul 21, 2005 43.70 44.04 42.90 43.29 14,490,568 -0.34(-0.78%)
Jul 20, 2005 42.86 43.80 42.65 43.63 16,278,014 +0.44(+1.02%)
Jul 19, 2005 41.52 43.23 41.07 43.19 24,012,952 +1.70(+4.10%)
Jul 18, 2005 41.41 42.10 41.37 41.49 20,981,694 -0.06(-0.14%)
Jul 15, 2005 40.97 41.57 40.46 41.55 24,577,292 +0.80(+1.96%)
Jul 14, 2005 40.79 42.01 40.23 40.75 74,868,424 +2.40(+6.26%)
Jul 13, 2005 38.29 38.50 37.90 38.35 27,947,428 +0.11(+0.29%)
Jul 12, 2005 38.23 38.40 37.91 38.24 13,870,261 +0.14(+0.37%)
Jul 11, 2005 38.37 38.65 37.78 38.10 14,142,499 -0.15(-0.39%)
Jul 08, 2005 37.87 38.28 37.47 38.25 10,388,757 +0.62(+1.65%)
Jul 07, 2005 36.81 37.76 36.80 37.63 13,724,268 +0.24(+0.64%)
Jul 06, 2005 37.71 38.16 37.20 37.39 14,259,097 -0.59(-1.55%)
Jul 05, 2005 36.60 38.15 36.50 37.98 16,279,000 +1.48(+4.05%)
Jul 01, 2005 36.83 36.97 36.29 36.50 8,958,100 -0.31(-0.84%)
Jun 30, 2005 36.61 37.16 36.31 36.81 14,925,825 +0.44(+1.21%)
Jun 29, 2005 37.23 37.29 36.12 36.37 16,241,883 -0.94(-2.52%)
Jun 28, 2005 37.49 37.59 37.17 37.31 12,557,196 +0.21(+0.57%)
Jun 27, 2005 36.84 38.10 36.68 37.10 21,485,858 -0.66(-1.75%)
Jun 24, 2005 39.09 39.12 37.68 37.76 16,368,020 -1.13(-2.91%)
Jun 23, 2005 38.83 39.78 38.65 38.89 24,095,770 +0.34(+0.88%)
Jun 22, 2005 38.26 38.60 38.14 38.55 15,343,593 +0.69(+1.82%)
Jun 21, 2005 37.72 38.19 37.38 37.86 13,254,817 +0.25(+0.66%)
Jun 20, 2005 37.85 38.09 37.45 37.61 11,618,079 -0.70(-1.83%)
Jun 17, 2005 38.47 38.54 37.83 38.31 21,478,312 +0.33(+0.87%)
Jun 16, 2005 37.19 38.08 36.82 37.98 19,794,892 +0.85(+2.29%)
Jun 15, 2005 36.87 37.30 36.30 37.13 20,238,582 +1.13(+3.14%)
Jun 14, 2005 35.92 36.15 35.75 36.00 12,501,687 +0.10(+0.28%)
Jun 13, 2005 35.89 36.61 35.82 35.90 15,571,351 +0.09(+0.25%)
Jun 10, 2005 37.40 37.40 35.52 35.81 24,257,032 -1.84(-4.89%)
Jun 09, 2005 37.00 37.94 36.82 37.65 13,949,814 +0.73(+1.98%)
Jun 08, 2005 36.63 37.25 36.57 36.92 14,760,485 +0.38(+1.04%)
Jun 07, 2005 37.60 37.73 36.45 36.54 26,679,984 -1.38(-3.64%)
Jun 06, 2005 38.33 38.63 37.56 37.92 29,009,868 -0.32(-0.84%)
Jun 03, 2005 38.16 38.58 37.77 38.24 34,195,892 -1.80(-4.50%)
Jun 02, 2005 40.05 40.32 39.60 40.04 13,368,951 -0.26(-0.65%)
Jun 01, 2005 39.89 40.76 39.86 40.30 16,252,729 +0.54(+1.36%)
May 31, 2005 40.66 40.74 39.58 39.76 14,469,243 -0.80(-1.97%)
May 27, 2005 40.64 40.79 40.01 40.56 11,289,089 -0.18(-0.44%)
May 26, 2005 39.94 40.94 38.80 40.74 18,780,024 +0.96(+2.41%)
May 25, 2005 39.50 39.95 39.32 39.78 14,835,087 +0.08(+0.20%)
May 24, 2005 39.45 39.99 39.03 39.70 21,231,600 -0.06(-0.15%)
May 23, 2005 37.85 39.90 37.85 39.76 37,295,840 +2.21(+5.89%)
May 20, 2005 37.25 37.65 37.19 37.55 16,181,023 +0.00(+0.00%)
May 19, 2005 35.78 37.68 35.78 37.55 28,386,400 +1.71(+4.77%)
May 18, 2005 35.50 37.56 34.99 35.84 22,747,000 +0.48(+1.36%)
May 17, 2005 35.14 35.46 34.54 35.36 21,079,186 -0.19(-0.53%)
May 16, 2005 34.56 35.71 34.53 35.55 17,054,118 +0.78(+2.24%)
May 13, 2005 34.20 35.23 34.07 34.77 25,190,280 +0.64(+1.88%)
May 12, 2005 35.42 35.59 34.00 34.13 34,684,328 -1.48(-4.16%)
May 11, 2005 35.20 35.67 33.11 35.61 73,264,896 -0.81(-2.22%)
May 10, 2005 36.75 37.25 36.33 36.42 16,030,201 -0.55(-1.49%)
May 09, 2005 37.28 37.45 36.75 36.97 12,704,692 -0.27(-0.73%)
May 06, 2005 36.89 37.33 36.79 37.24 11,663,730 +0.56(+1.53%)
May 05, 2005 37.25 37.27 36.47 36.68 13,853,022 -0.47(-1.27%)
May 04, 2005 36.11 37.20 36.10 37.15 16,400,068 +0.94(+2.60%)
May 03, 2005 36.40 36.74 36.03 36.21 17,753,358 -0.22(-0.60%)
May 02, 2005 36.21 36.65 36.02 36.43 16,651,221 +0.37(+1.03%)
Apr 29, 2005 36.15 36.23 35.22 36.06 24,010,332 +0.52(+1.46%)
Apr 28, 2005 36.29 36.34 35.24 35.54 20,616,996 -0.41(-1.14%)
Apr 27, 2005 35.89 36.36 35.51 35.95 21,950,032 -0.24(-0.66%)
Apr 26, 2005 36.78 37.51 36.12 36.19 29,075,724 -0.79(-2.14%)
Apr 25, 2005 36.49 37.02 36.11 36.98 26,700,226 +1.48(+4.17%)
Apr 22, 2005 36.84 37.00 34.90 35.50 29,992,444 -1.68(-4.52%)
Apr 21, 2005 36.40 37.21 35.90 37.18 27,284,472 +1.67(+4.70%)
Apr 20, 2005 37.66 37.74 35.44 35.51 34,148,904 -1.58(-4.26%)
Apr 19, 2005 36.60 37.44 35.87 37.09 38,832,928 +1.47(+4.13%)
Apr 18, 2005 35.00 36.30 34.00 35.62 47,415,192 +0.27(+0.76%)
Apr 15, 2005 36.62 37.25 35.28 35.35 61,798,220 -1.91(-5.13%)
Apr 14, 2005 38.81 39.98 36.84 37.26 98,538,512 -3.78(-9.21%)
Apr 13, 2005 42.95 42.99 40.39 41.04 50,972,568 -1.62(-3.80%)
Apr 12, 2005 42.49 43.19 42.01 42.66 35,120,348 +0.74(+1.77%)
Apr 11, 2005 44.15 44.25 41.91 41.92 29,432,464 -1.82(-4.16%)
Apr 08, 2005 43.70 44.45 43.54 43.74 23,231,216 +0.18(+0.41%)
Apr 07, 2005 42.33 43.75 42.25 43.56 18,141,356 +1.23(+2.91%)
Apr 06, 2005 42.40 42.81 42.15 42.33 14,847,608 +0.44(+1.05%)
Apr 05, 2005 41.22 42.24 41.09 41.89 19,949,792 +0.80(+1.95%)
Apr 04, 2005 40.99 41.31 40.16 41.09 20,723,212 +0.20(+0.49%)
Apr 01, 2005 42.09 42.18 40.57 40.89 22,951,656 -0.78(-1.87%)
Mar 31, 2005 42.45 42.52 41.59 41.67 22,749,176 -1.13(-2.64%)
Mar 30, 2005 42.07 42.80 41.82 42.80 14,135,256 +1.05(+2.51%)
Mar 29, 2005 42.56 42.83 41.50 41.75 16,539,814 -0.78(-1.83%)
Mar 28, 2005 42.75 42.96 42.47 42.53 9,917,320 +0.03(+0.07%)
Mar 24, 2005 42.91 43.00 42.50 42.50 12,616,565 -0.05(-0.12%)
Mar 23, 2005 42.45 43.40 42.02 42.55 21,810,768 -0.28(-0.65%)
Mar 22, 2005 43.71 43.96 42.68 42.83 19,708,296 -0.87(-1.99%)
Mar 21, 2005 43.29 43.97 42.86 43.70 19,330,878 +0.74(+1.72%)
Mar 18, 2005 43.33 43.44 42.50 42.96 34,887,344 +0.71(+1.68%)
Mar 17, 2005 41.53 42.88 41.32 42.25 28,678,616 +1.07(+2.60%)
Mar 16, 2005 41.21 42.31 40.78 41.18 25,003,620 +0.22(+0.54%)
Mar 15, 2005 40.64 41.14 40.25 40.96 18,297,472 +0.64(+1.59%)
Mar 14, 2005 40.52 40.79 39.52 40.32 21,611,038 +0.05(+0.12%)
Mar 11, 2005 40.21 40.59 39.80 40.27 22,601,228 +0.44(+1.10%)
Mar 10, 2005 39.53 40.26 39.10 39.83 27,764,980 +0.48(+1.22%)
Mar 09, 2005 39.64 40.28 38.83 39.35 47,234,216 -1.18(-2.91%)
Mar 08, 2005 41.90 42.16 40.10 40.53 36,481,504 -2.22(-5.19%)
Mar 07, 2005 42.80 43.25 42.35 42.75 16,108,114 -0.06(-0.14%)
Mar 04, 2005 42.76 43.01 41.85 42.81 27,022,100 +1.02(+2.44%)
Mar 03, 2005 44.37 44.41 41.22 41.79 50,455,212 -2.33(-5.28%)
Mar 02, 2005 44.25 44.89 44.08 44.12 16,374,329 -0.38(-0.85%)
Mar 01, 2005 44.99 45.11 44.16 44.50 16,765,290 -0.36(-0.80%)
Feb 28, 2005 44.68 45.14 43.96 44.86 23,325,180 +0.37(+0.82%)
Feb 25, 2005 44.81 44.95 44.09 44.49 16,356,156 +0.03(+0.07%)
Feb 24, 2005 44.24 44.66 43.87 44.47 27,248,288 +0.35(+0.79%)
Feb 23, 2005 43.36 44.23 42.77 44.12 24,031,744 +1.47(+3.45%)
Feb 22, 2005 43.15 44.15 42.65 42.65 21,788,954 -0.76(-1.75%)
Feb 18, 2005 43.87 43.93 43.12 43.41 20,786,912 -0.50(-1.14%)
Feb 17, 2005 45.33 45.44 43.73 43.91 27,169,312 -1.16(-2.57%)
Feb 16, 2005 44.08 45.10 43.67 45.06 29,289,454 +0.86(+1.95%)
Feb 15, 2005 43.33 44.54 43.00 44.20 41,489,860 +1.89(+4.47%)
Feb 14, 2005 41.37 42.40 41.02 42.31 22,724,012 +1.71(+4.21%)
Feb 11, 2005 39.93 40.88 39.47 40.60 21,475,772 +1.42(+3.64%)
Feb 10, 2005 39.36 39.64 38.33 39.18 19,529,664 -0.19(-0.48%)
Feb 09, 2005 40.52 40.99 39.05 39.37 21,323,156 -1.08(-2.67%)
Feb 08, 2005 39.53 40.69 39.40 40.45 15,899,505 +0.98(+2.48%)
Feb 07, 2005 39.47 39.67 38.75 39.47 9,399,938 +0.05(+0.13%)
Feb 04, 2005 38.94 39.47 38.77 39.42 10,065,775 +0.52(+1.32%)
Feb 03, 2005 39.55 39.72 38.66 38.91 13,089,041 -0.91(-2.29%)
Feb 02, 2005 38.98 39.95 38.84 39.81 18,296,124 +1.05(+2.71%)
Feb 01, 2005 38.52 38.88 38.29 38.77 12,140,065 +0.31(+0.82%)
Jan 31, 2005 37.29 38.95 37.26 38.45 30,079,620 +1.46(+3.95%)
Jan 28, 2005 36.31 36.99 36.22 36.99 14,324,548 +0.67(+1.84%)
Jan 27, 2005 36.08 36.46 35.77 36.32 8,870,664 +0.20(+0.54%)
Jan 26, 2005 36.34 36.38 35.61 36.12 13,293,553 +0.10(+0.28%)
Jan 25, 2005 35.70 36.42 35.47 36.02 17,327,064 +0.64(+1.82%)
Jan 24, 2005 35.49 35.89 35.27 35.38 15,066,057 +0.14(+0.38%)
Jan 21, 2005 35.61 35.80 35.00 35.24 16,288,721 +0.02(+0.04%)
Jan 20, 2005 34.83 35.63 34.73 35.23 16,349,147 +0.29(+0.83%)
Jan 19, 2005 35.24 35.73 34.88 34.94 13,521,549 -0.39(-1.09%)
Jan 18, 2005 34.87 35.35 34.60 35.33 17,993,512 +0.23(+0.64%)
Jan 14, 2005 35.10 35.86 34.59 35.10 31,631,950 +0.20(+0.57%)
Jan 13, 2005 36.83 37.21 34.87 34.90 56,600,952 +2.17(+6.63%)
Jan 12, 2005 32.67 32.95 31.65 32.73 36,249,704 +0.45(+1.39%)
Jan 11, 2005 34.13 34.58 32.07 32.28 46,716,924 -2.20(-6.38%)
Jan 10, 2005 34.95 35.35 33.94 34.48 31,018,490 -0.15(-0.42%)
Jan 07, 2005 32.50 34.81 32.38 34.62 39,923,768 +2.35(+7.28%)
Jan 06, 2005 32.34 32.45 31.66 32.27 12,604,964 +0.02(+0.08%)
Jan 05, 2005 32.17 32.62 32.02 32.25 12,157,876 +0.28(+0.88%)
Jan 04, 2005 31.90 32.73 31.48 31.97 19,608,238 +0.32(+1.03%)
Jan 03, 2005 32.39 32.55 31.30 31.64 12,382,431 -0.56(-1.72%)
Dec 31, 2004 32.45 32.50 32.02 32.20 4,906,900 -0.20(-0.62%)
Dec 30, 2004 32.41 32.52 32.11 32.40 6,190,200 +0.18(+0.56%)
Dec 29, 2004 31.90 32.49 31.79 32.22 8,031,900 +0.13(+0.41%)
Dec 28, 2004 31.65 32.12 31.02 32.09 10,929,700 +0.51(+1.61%)
Dec 27, 2004 32.38 32.58 31.44 31.58 10,001,500 -0.43(-1.33%)
Dec 23, 2004 31.88 32.12 31.80 32.01 4,392,000 +0.13(+0.41%)
Dec 22, 2004 32.09 32.18 31.70 31.88 10,110,800 +0.03(+0.09%)
Dec 21, 2004 31.78 31.89 30.80 31.84 19,039,300 +0.48(+1.55%)
Dec 20, 2004 32.74 33.00 30.88 31.36 20,863,600 -1.13(-3.49%)
Dec 17, 2004 33.41 33.52 32.45 32.49 14,815,300 -0.80(-2.41%)
Dec 16, 2004 33.12 33.75 33.02 33.30 20,128,100 +0.67(+2.05%)
Dec 15, 2004 32.62 32.73 32.33 32.63 7,118,700 -0.02(-0.05%)
Dec 14, 2004 32.67 32.94 32.51 32.65 7,433,000 +0.19(+0.59%)
Dec 13, 2004 32.87 32.95 32.30 32.45 7,060,600 -0.12(-0.37%)
Dec 10, 2004 32.52 33.02 32.35 32.58 13,856,600 +0.58(+1.81%)
Dec 09, 2004 31.38 32.20 31.04 32.00 13,287,100 +0.36(+1.12%)
Dec 08, 2004 31.54 32.22 31.02 31.64 12,461,700 +0.20(+0.62%)
Dec 07, 2004 32.97 33.37 31.28 31.45 18,927,700 -1.45(-4.39%)
Dec 06, 2004 32.12 33.12 31.48 32.89 22,297,900 +1.55(+4.95%)
Dec 03, 2004 32.28 32.50 30.88 31.34 22,142,700 -1.26(-3.88%)
Dec 02, 2004 33.06 33.45 32.33 32.60 17,669,500 -1.29(-3.81%)
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.