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, 2007 6.366 6.378 6.106 6.192 1,247,895,040 -0.07(-1.12%)
Nov 29, 2007 6.097 6.292 6.087 6.262 1,101,068,800 +0.14(+2.26%)
Nov 28, 2007 6.008 6.137 5.958 6.124 1,208,660,864 +0.18(+3.09%)
Nov 27, 2007 5.954 5.973 5.777 5.940 1,383,234,048 +0.08(+1.31%)
Nov 26, 2007 5.898 6.024 5.856 5.863 1,371,686,656 +0.03(+0.58%)
Nov 23, 2007 5.844 5.846 5.768 5.829 489,535,776 +0.10(+1.83%)
Nov 21, 2007 5.635 5.856 5.595 5.724 1,280,096,128 -0.01(-0.23%)
Nov 20, 2007 5.629 5.837 5.557 5.737 1,621,155,712 +0.17(+2.99%)
Nov 19, 2007 5.644 5.715 5.508 5.571 1,212,442,880 -0.08(-1.47%)
Nov 16, 2007 5.617 5.675 5.414 5.654 1,453,657,856 +0.07(+1.27%)
Nov 15, 2007 5.654 5.763 5.447 5.583 1,562,591,744 -0.06(-1.09%)
Nov 14, 2007 6.020 6.034 5.564 5.644 1,522,149,888 -0.13(-2.27%)
Nov 13, 2007 5.466 5.810 5.441 5.775 1,826,112,896 +0.55(+10.54%)
Nov 12, 2007 5.616 5.698 5.118 5.225 1,856,801,408 -0.39(-7.02%)
Nov 09, 2007 5.816 5.950 5.614 5.619 1,602,922,368 -0.34(-5.75%)
Nov 08, 2007 6.343 6.351 5.701 5.962 1,985,360,768 -0.37(-5.82%)
Nov 07, 2007 6.477 6.547 6.325 6.330 1,044,013,248 -0.19(-2.86%)
Nov 06, 2007 6.356 6.524 6.295 6.517 1,002,786,432 +0.19(+3.01%)
Nov 05, 2007 6.296 6.421 6.260 6.326 844,878,656 -0.06(-0.90%)
Nov 02, 2007 6.429 6.437 6.235 6.384 1,052,762,560 +0.01(+0.23%)
Nov 01, 2007 6.409 6.459 6.116 6.369 845,526,528 -0.09(-1.32%)
Oct 31, 2007 6.376 6.460 6.284 6.454 874,698,752 +0.10(+1.58%)
Oct 30, 2007 6.326 6.435 6.277 6.354 986,521,984 +0.06(+1.03%)
Oct 29, 2007 6.301 6.340 6.276 6.289 567,845,824 +0.01(+0.21%)
Oct 26, 2007 6.296 6.299 6.214 6.276 742,356,544 +0.07(+1.05%)
Oct 25, 2007 6.282 6.317 6.173 6.211 1,021,982,976 -0.11(-1.69%)
Oct 24, 2007 6.314 6.361 6.090 6.318 1,352,788,864 -0.01(-0.12%)
Oct 23, 2007 6.407 6.409 6.210 6.326 1,884,694,016 +0.40(+6.77%)
Oct 22, 2007 5.788 5.943 5.775 5.925 1,733,713,920 +0.13(+2.31%)
Oct 19, 2007 5.921 5.934 5.777 5.791 1,356,183,168 -0.10(-1.78%)
Oct 18, 2007 5.827 5.919 5.812 5.895 865,297,600 +0.03(+0.43%)
Oct 17, 2007 5.868 5.880 5.749 5.870 1,184,397,696 +0.11(+1.87%)
Oct 16, 2007 5.625 5.783 5.612 5.762 1,120,759,808 +0.09(+1.56%)
Oct 15, 2007 5.708 5.762 5.556 5.674 1,132,433,024 -0.01(-0.16%)
Oct 12, 2007 5.539 5.684 5.498 5.683 1,037,438,912 +0.17(+3.10%)
Oct 11, 2007 5.759 5.840 5.206 5.512 1,724,597,376 -0.15(-2.73%)
Oct 10, 2007 5.693 5.704 5.627 5.667 700,236,864 -0.04(-0.64%)
Oct 09, 2007 5.783 5.814 5.664 5.704 1,160,909,440 -0.00(-0.03%)
Oct 08, 2007 5.555 5.705 5.538 5.705 877,335,808 +0.22(+4.00%)
Oct 05, 2007 5.381 5.490 5.359 5.486 989,343,808 +0.18(+3.33%)
Oct 04, 2007 5.369 5.371 5.216 5.309 689,562,496 -0.06(-1.06%)
Oct 03, 2007 5.361 5.409 5.335 5.366 726,930,048 -0.02(-0.33%)
Oct 02, 2007 5.319 5.389 5.297 5.384 831,610,688 +0.07(+1.35%)
Oct 01, 2007 5.254 5.349 5.196 5.312 878,752,256 +0.10(+1.87%)
Sep 28, 2007 5.214 5.253 5.190 5.215 645,050,240 -0.04(-0.67%)
Sep 27, 2007 5.225 5.250 5.176 5.250 689,475,520 +0.06(+1.13%)
Sep 26, 2007 5.249 5.267 5.139 5.191 1,024,067,648 -0.01(-0.27%)
Sep 25, 2007 4.990 5.206 4.989 5.205 1,250,600,832 +0.17(+3.30%)
Sep 24, 2007 4.986 5.092 4.983 5.038 1,103,699,456 +0.14(+2.87%)
Sep 21, 2007 4.796 4.915 4.768 4.898 1,196,530,048 +0.13(+2.74%)
Sep 20, 2007 4.762 4.818 4.734 4.768 726,342,592 -0.02(-0.33%)
Sep 19, 2007 4.860 4.864 4.737 4.783 1,078,312,832 -0.01(-0.11%)
Sep 18, 2007 4.725 4.854 4.683 4.788 1,117,095,552 +0.09(+1.81%)
Sep 17, 2007 4.723 4.777 4.676 4.703 833,018,368 -0.01(-0.29%)
Sep 14, 2007 4.641 4.722 4.628 4.717 637,444,928 +0.05(+1.17%)
Sep 13, 2007 4.717 4.723 4.643 4.662 688,880,512 +0.01(+0.26%)
Sep 12, 2007 4.621 4.737 4.613 4.650 1,074,988,672 +0.05(+1.00%)
Sep 11, 2007 4.686 4.699 4.545 4.604 1,020,263,104 -0.04(-0.89%)
Sep 10, 2007 4.655 4.691 4.552 4.645 1,562,145,408 +0.17(+3.75%)
Sep 07, 2007 4.486 4.495 4.417 4.477 1,502,477,824 -0.11(-2.40%)
Sep 06, 2007 4.606 4.675 4.509 4.588 1,996,890,112 -0.06(-1.28%)
Sep 05, 2007 4.926 4.956 4.625 4.647 2,442,462,208 -0.25(-5.13%)
Sep 04, 2007 4.755 4.952 4.752 4.898 1,379,622,016 +0.19(+4.10%)
Aug 31, 2007 4.740 4.745 4.669 4.705 920,066,816 +0.08(+1.64%)
Aug 30, 2007 4.508 4.698 4.495 4.630 1,508,049,408 +0.07(+1.62%)
Aug 29, 2007 4.413 4.559 4.402 4.556 1,225,427,584 +0.25(+5.72%)
Aug 28, 2007 4.451 4.499 4.303 4.309 1,237,545,728 -0.18(-4.11%)
Aug 27, 2007 4.533 4.576 4.489 4.494 742,886,208 -0.10(-2.25%)
Aug 24, 2007 4.435 4.600 4.411 4.597 957,054,144 +0.14(+3.23%)
Aug 23, 2007 4.522 4.531 4.409 4.454 910,230,976 -0.05(-1.09%)
Aug 22, 2007 4.459 4.511 4.429 4.503 1,111,770,240 +0.17(+3.87%)
Aug 21, 2007 4.153 4.382 4.112 4.335 1,367,444,480 +0.18(+4.38%)
Aug 20, 2007 4.212 4.230 4.095 4.153 844,202,496 +0.01(+0.13%)
Aug 17, 2007 4.146 4.196 4.071 4.148 1,255,337,600 +0.17(+4.28%)
Aug 16, 2007 3.976 4.027 3.793 3.977 1,960,942,080 -0.10(-2.38%)
Aug 15, 2007 4.171 4.243 4.066 4.074 1,042,210,240 -0.14(-3.33%)
Aug 14, 2007 4.359 4.360 4.204 4.214 776,538,048 -0.13(-2.94%)
Aug 13, 2007 4.360 4.395 4.298 4.342 791,252,416 +0.09(+2.23%)
Aug 10, 2007 4.184 4.341 4.088 4.247 1,481,505,792 -0.05(-1.10%)
Aug 09, 2007 4.455 4.519 4.250 4.295 1,182,509,568 -0.26(-5.69%)
Aug 08, 2007 4.647 4.650 4.485 4.554 849,213,440 -0.03(-0.76%)
Aug 07, 2007 4.585 4.663 4.507 4.588 999,170,368 -0.01(-0.16%)
Aug 06, 2007 4.516 4.596 4.360 4.596 971,995,328 +0.12(+2.58%)
Aug 03, 2007 4.541 4.620 4.468 4.480 713,034,688 -0.16(-3.40%)
Aug 02, 2007 4.643 4.654 4.558 4.638 896,005,504 +0.05(+1.10%)
Aug 01, 2007 4.541 4.600 4.342 4.587 1,839,402,496 +0.11(+2.46%)
Jul 31, 2007 4.858 4.875 4.469 4.477 1,851,166,336 -0.33(-6.84%)
Jul 30, 2007 4.904 4.942 4.743 4.806 1,164,628,224 -0.08(-1.68%)
Jul 27, 2007 4.967 5.060 4.886 4.888 1,218,957,440 -0.07(-1.47%)
Jul 26, 2007 4.958 5.046 4.654 4.961 2,298,778,880 +0.30(+6.37%)
Jul 25, 2007 4.667 4.701 4.587 4.664 1,677,687,040 +0.08(+1.76%)
Jul 24, 2007 4.719 4.791 4.558 4.583 1,886,967,424 -0.30(-6.13%)
Jul 23, 2007 4.870 4.934 4.789 4.883 1,087,673,344 -0.00(-0.03%)
Jul 20, 2007 4.814 4.899 4.757 4.885 1,223,914,752 +0.13(+2.68%)
Jul 19, 2007 4.767 4.785 4.745 4.757 769,858,496 +0.06(+1.36%)
Jul 18, 2007 4.696 4.704 4.623 4.693 795,621,632 -0.03(-0.57%)
Jul 17, 2007 4.699 4.744 4.672 4.720 745,600,384 +0.03(+0.59%)
Jul 16, 2007 4.702 4.756 4.672 4.693 983,588,032 +0.01(+0.27%)
Jul 13, 2007 4.588 4.684 4.571 4.680 953,551,104 +0.12(+2.73%)
Jul 12, 2007 4.548 4.561 4.499 4.556 740,227,840 +0.06(+1.27%)
Jul 11, 2007 4.488 4.543 4.462 4.499 862,691,968 +0.00(+0.03%)
Jul 10, 2007 4.379 4.570 4.377 4.497 1,318,265,984 +0.07(+1.55%)
Jul 09, 2007 4.498 4.516 4.389 4.429 1,045,705,664 -0.07(-1.49%)
Jul 06, 2007 4.524 4.531 4.431 4.495 918,941,504 -0.02(-0.34%)
Jul 05, 2007 4.377 4.518 4.373 4.511 1,525,682,816 +0.19(+4.39%)
Jul 03, 2007 4.145 4.329 4.128 4.321 1,221,833,344 +0.20(+4.87%)
Jul 02, 2007 4.113 4.149 4.054 4.120 1,046,588,544 -0.03(-0.64%)
Jun 29, 2007 4.144 4.213 4.115 4.147 1,192,680,192 +0.05(+1.23%)
Jun 28, 2007 4.158 4.162 4.078 4.097 883,986,752 -0.05(-1.09%)
Jun 27, 2007 4.098 4.147 4.052 4.142 1,024,626,944 +0.08(+1.87%)
Jun 26, 2007 4.213 4.213 4.034 4.066 1,410,126,592 -0.09(-2.20%)
Jun 25, 2007 4.220 4.250 4.114 4.157 1,015,132,096 -0.02(-0.54%)
Jun 22, 2007 4.208 4.229 4.158 4.179 666,563,328 -0.03(-0.73%)
Jun 21, 2007 4.135 4.223 4.102 4.210 911,490,048 +0.08(+1.93%)
Jun 20, 2007 4.209 4.236 4.128 4.130 944,141,952 -0.07(-1.71%)
Jun 19, 2007 4.237 4.248 4.176 4.202 992,924,416 -0.05(-1.14%)
Jun 18, 2007 4.189 4.254 4.164 4.250 958,441,792 +0.16(+3.81%)
Jun 15, 2007 4.099 4.100 4.073 4.095 853,416,512 +0.06(+1.47%)
Jun 14, 2007 3.982 4.059 3.956 4.035 1,023,784,320 +0.04(+1.06%)
Jun 13, 2007 4.116 4.118 3.921 3.993 1,810,901,888 -0.10(-2.39%)
Jun 12, 2007 4.055 4.136 4.020 4.090 1,500,799,488 +0.01(+0.16%)
Jun 11, 2007 4.281 4.287 4.062 4.084 1,961,792,384 -0.15(-3.45%)
Jun 08, 2007 4.275 4.276 4.155 4.230 1,307,115,648 +0.01(+0.34%)
Jun 07, 2007 4.247 4.336 4.186 4.216 2,014,058,880 +0.01(+0.35%)
Jun 06, 2007 4.156 4.215 4.144 4.201 1,169,721,600 +0.03(+0.79%)
Jun 05, 2007 4.125 4.169 4.095 4.168 968,337,472 +0.05(+1.10%)
Jun 04, 2007 4.031 4.136 4.006 4.123 932,548,416 +0.10(+2.47%)
Jun 01, 2007 4.115 4.118 4.019 4.023 930,515,328 -0.09(-2.30%)
May 31, 2007 4.080 4.151 4.062 4.118 1,363,576,576 +0.08(+2.04%)
May 30, 2007 3.884 4.039 3.858 4.036 1,556,659,584 +0.15(+3.87%)
May 29, 2007 3.889 3.903 3.829 3.886 678,860,032 +0.02(+0.64%)
May 25, 2007 3.806 3.866 3.789 3.861 665,225,024 +0.10(+2.65%)
May 24, 2007 3.833 3.889 3.750 3.761 933,144,512 -0.07(-1.95%)
May 23, 2007 3.874 3.908 3.826 3.836 957,971,392 -0.02(-0.57%)
May 22, 2007 3.822 3.865 3.806 3.858 601,894,400 +0.05(+1.39%)
May 21, 2007 3.748 3.821 3.739 3.805 673,602,688 +0.07(+1.78%)
May 18, 2007 3.746 3.759 3.730 3.738 653,072,768 +0.02(+0.53%)
May 17, 2007 3.641 3.733 3.641 3.719 775,146,368 +0.07(+1.96%)
May 16, 2007 3.688 3.698 3.514 3.647 1,184,918,400 -0.01(-0.17%)
May 15, 2007 3.723 3.745 3.618 3.653 1,003,357,376 -0.06(-1.68%)
May 14, 2007 3.725 3.738 3.678 3.716 685,343,616 +0.02(+0.57%)
May 11, 2007 3.661 3.708 3.628 3.695 684,746,816 +0.05(+1.30%)
May 10, 2007 3.623 3.698 3.599 3.647 1,258,538,112 +0.02(+0.43%)
May 09, 2007 3.565 3.634 3.564 3.632 754,644,032 +0.06(+1.73%)
May 08, 2007 3.516 3.573 3.514 3.570 824,388,352 +0.04(+1.10%)
May 07, 2007 3.435 3.546 3.432 3.531 905,737,344 +0.11(+3.08%)
May 04, 2007 3.425 3.452 3.415 3.425 401,504,576 +0.01(+0.41%)
May 03, 2007 3.423 3.447 3.398 3.412 605,923,584 +0.00(+0.01%)
May 02, 2007 3.386 3.416 3.380 3.411 531,296,704 +0.03(+0.92%)
May 01, 2007 3.384 3.410 3.349 3.380 559,725,312 -0.01(-0.33%)
Apr 30, 2007 3.401 3.432 3.387 3.391 648,028,800 -0.00(-0.12%)
Apr 27, 2007 3.336 3.396 3.319 3.395 735,221,888 +0.04(+1.09%)
Apr 26, 2007 3.452 3.483 3.340 3.359 1,828,116,480 +0.12(+3.66%)
Apr 25, 2007 3.202 3.242 3.187 3.240 1,267,763,200 +0.07(+2.26%)
Apr 24, 2007 3.193 3.275 3.102 3.168 1,109,348,864 -0.01(-0.29%)
Apr 23, 2007 3.112 3.187 3.106 3.177 820,409,344 +0.09(+2.79%)
Apr 20, 2007 3.095 3.098 3.077 3.091 552,023,168 +0.02(+0.78%)
Apr 19, 2007 3.065 3.101 3.052 3.067 447,897,952 -0.00(-0.14%)
Apr 18, 2007 3.064 3.087 3.045 3.072 487,699,648 +0.00(+0.06%)
Apr 17, 2007 3.126 3.136 3.048 3.070 790,410,368 -0.04(-1.18%)
Apr 16, 2007 3.079 3.109 3.067 3.107 640,183,744 +0.04(+1.32%)
Apr 13, 2007 3.089 3.106 3.060 3.066 756,698,048 -0.07(-2.12%)
Apr 12, 2007 3.127 3.137 3.083 3.133 695,388,672 -0.01(-0.43%)
Apr 11, 2007 3.191 3.192 3.137 3.146 577,444,736 -0.06(-1.76%)
Apr 10, 2007 3.183 3.203 3.174 3.203 370,637,440 +0.02(+0.64%)
Apr 09, 2007 3.235 3.238 3.161 3.182 434,491,392 -0.03(-1.09%)
Apr 05, 2007 3.198 3.217 3.178 3.217 373,778,240 +0.01(+0.43%)
Apr 04, 2007 3.226 3.233 3.198 3.203 501,209,504 -0.01(-0.24%)
Apr 03, 2007 3.199 3.236 3.186 3.211 613,833,472 +0.03(+0.91%)
Apr 02, 2007 3.199 3.203 3.161 3.182 527,506,880 +0.03(+0.80%)
Mar 30, 2007 3.204 3.217 3.152 3.157 631,308,544 -0.03(-0.90%)
Mar 29, 2007 3.201 3.201 3.134 3.186 762,776,000 +0.02(+0.55%)
Mar 28, 2007 3.224 3.242 3.165 3.168 997,413,952 -0.08(-2.33%)
Mar 27, 2007 3.252 3.290 3.228 3.244 979,533,056 -0.01(-0.41%)
Mar 26, 2007 3.194 3.259 3.170 3.257 909,194,368 +0.08(+2.49%)
Mar 23, 2007 3.172 3.196 3.170 3.178 474,169,024 -0.01(-0.47%)
Mar 22, 2007 3.185 3.206 3.160 3.193 590,332,096 +0.00(+0.10%)
Mar 21, 2007 3.126 3.194 3.114 3.190 722,133,184 +0.08(+2.61%)
Mar 20, 2007 3.104 3.121 3.094 3.108 514,036,160 +0.01(+0.38%)
Mar 19, 2007 3.066 3.111 3.044 3.097 749,362,048 +0.05(+1.72%)
Mar 16, 2007 3.044 3.058 3.035 3.044 600,206,976 +0.00(+0.02%)
Mar 15, 2007 3.057 3.070 3.035 3.044 587,596,928 -0.01(-0.48%)
Mar 14, 2007 3.011 3.058 2.987 3.058 837,162,560 +0.05(+1.81%)
Mar 13, 2007 3.054 3.079 3.004 3.004 911,992,064 -0.05(-1.64%)
Mar 12, 2007 3.007 3.058 2.990 3.054 766,685,568 +0.06(+2.16%)
Mar 09, 2007 3.017 3.019 2.970 2.989 474,904,192 -0.00(-0.03%)
Mar 08, 2007 3.010 3.015 2.972 2.990 537,070,912 +0.01(+0.32%)
Mar 07, 2007 2.992 3.023 2.971 2.981 658,263,744 -0.02(-0.53%)
Mar 06, 2007 2.983 3.001 2.970 2.997 760,147,328 +0.06(+2.17%)
Mar 05, 2007 2.918 3.012 2.914 2.933 882,523,392 +0.03(+1.07%)
Mar 02, 2007 2.948 2.975 2.895 2.902 903,913,024 -0.06(-1.90%)
Mar 01, 2007 2.855 3.001 2.846 2.958 1,487,823,872 +0.08(+2.90%)
Feb 28, 2007 2.820 2.909 2.820 2.875 966,751,872 +0.02(+0.81%)
Feb 27, 2007 2.932 2.959 2.834 2.852 1,204,772,352 -0.16(-5.32%)
Feb 26, 2007 3.053 3.058 2.977 3.012 648,373,184 -0.01(-0.47%)
Feb 23, 2007 3.030 3.070 3.019 3.027 544,652,224 -0.01(-0.49%)
Feb 22, 2007 3.085 3.086 3.008 3.042 881,355,776 +0.01(+0.35%)
Feb 21, 2007 2.922 3.041 2.921 3.031 1,214,347,648 +0.11(+3.84%)
Feb 20, 2007 2.876 2.928 2.860 2.919 649,245,504 +0.04(+1.26%)
Feb 16, 2007 2.891 2.902 2.877 2.882 420,342,464 -0.01(-0.45%)
Feb 15, 2007 2.903 2.909 2.881 2.895 382,229,792 -0.00(-0.11%)
Feb 14, 2007 2.876 2.910 2.874 2.898 533,923,968 +0.02(+0.71%)
Feb 13, 2007 2.894 2.898 2.864 2.878 610,682,752 -0.01(-0.21%)
Feb 12, 2007 2.869 2.894 2.842 2.884 761,069,888 +0.05(+1.93%)
Feb 09, 2007 2.918 2.929 2.827 2.829 904,557,888 -0.10(-3.38%)
Feb 08, 2007 2.903 2.940 2.902 2.928 713,737,600 +0.00(+0.03%)
Feb 07, 2007 2.871 2.935 2.839 2.927 1,121,817,088 +0.07(+2.38%)
Feb 06, 2007 2.870 2.870 2.816 2.859 908,529,920 +0.01(+0.25%)
Feb 05, 2007 2.864 2.896 2.852 2.852 609,347,904 -0.03(-0.96%)
Feb 02, 2007 2.858 2.897 2.844 2.880 653,365,184 +0.00(+0.01%)
Feb 01, 2007 2.930 2.931 2.879 2.879 698,181,824 -0.03(-1.15%)
Jan 31, 2007 2.883 2.922 2.866 2.913 899,962,304 +0.01(+0.21%)
Jan 30, 2007 2.937 2.939 2.897 2.907 607,705,664 -0.01(-0.45%)
Jan 29, 2007 2.932 2.944 2.906 2.920 947,941,760 +0.02(+0.66%)
Jan 26, 2007 2.960 2.969 2.888 2.901 1,037,244,800 -0.03(-1.01%)
Jan 25, 2007 2.960 3.007 2.923 2.931 952,496,576 -0.02(-0.52%)
Jan 24, 2007 2.945 2.961 2.925 2.946 975,329,344 +0.03(+1.17%)
Jan 23, 2007 2.913 2.974 2.906 2.912 1,269,314,944 -0.04(-1.26%)
Jan 22, 2007 3.029 3.030 2.910 2.949 1,528,290,432 -0.06(-1.93%)
Jan 19, 2007 3.012 3.046 2.994 3.007 1,434,187,776 -0.02(-0.64%)
Jan 18, 2007 3.130 3.130 3.026 3.027 2,485,696,768 -0.20(-6.19%)
Jan 17, 2007 3.315 3.316 3.222 3.226 1,751,169,152 -0.07(-2.21%)
Jan 16, 2007 3.251 3.304 3.243 3.299 1,307,710,080 +0.08(+2.62%)
Jan 12, 2007 3.214 3.230 3.168 3.215 1,379,624,960 -0.04(-1.23%)
Jan 11, 2007 3.260 3.289 3.231 3.255 1,514,072,320 -0.04(-1.24%)
Jan 10, 2007 3.220 3.323 3.175 3.296 3,103,953,920 +0.15(+4.79%)
Jan 09, 2007 2.938 3.159 2.893 3.145 3,520,938,496 +0.24(+8.31%)
Jan 08, 2007 2.921 2.940 2.898 2.904 837,845,504 +0.01(+0.49%)
Jan 05, 2007 2.914 2.929 2.868 2.890 877,414,016 -0.02(-0.71%)
Jan 04, 2007 2.856 2.921 2.848 2.911 891,119,168 +0.06(+2.22%)
Jan 03, 2007 2.932 2.942 2.783 2.847 1,301,587,072 -0.04(-1.23%)
Dec 29, 2006 2.853 2.902 2.833 2.883 1,131,607,168 +0.13(+4.91%)
Dec 28, 2006 2.726 2.761 2.706 2.748 1,177,138,432 -0.02(-0.80%)
Dec 27, 2006 2.655 2.786 2.609 2.770 2,034,606,592 +0.00(+0.01%)
Dec 26, 2006 2.791 2.806 2.749 2.770 515,802,528 -0.02(-0.84%)
Dec 22, 2006 2.836 2.856 2.773 2.793 644,659,776 -0.02(-0.84%)
Dec 21, 2006 2.878 2.905 2.793 2.817 950,083,136 -0.06(-2.19%)
Dec 20, 2006 2.938 2.945 2.879 2.880 597,232,128 -0.05(-1.80%)
Dec 19, 2006 2.879 2.945 2.841 2.933 957,937,024 +0.03(+0.98%)
Dec 18, 2006 2.977 2.990 2.874 2.904 758,452,928 -0.08(-2.56%)
Dec 15, 2006 3.025 3.032 2.967 2.981 777,721,984 -0.03(-0.94%)
Dec 14, 2006 3.026 3.058 2.999 3.009 875,087,360 -0.02(-0.56%)
Dec 13, 2006 2.988 3.027 2.961 3.026 900,813,376 +0.10(+3.38%)
Dec 12, 2006 3.011 3.019 2.906 2.927 1,087,181,184 -0.09(-2.94%)
Dec 11, 2006 3.021 3.034 2.992 3.016 525,299,776 +0.02(+0.56%)
Dec 08, 2006 2.964 3.037 2.956 2.999 824,337,152 +0.04(+1.40%)
Dec 07, 2006 3.059 3.075 2.953 2.958 1,056,307,520 -0.09(-3.11%)
Dec 06, 2006 3.080 3.105 3.047 3.052 670,850,112 -0.05(-1.58%)
Dec 05, 2006 3.114 3.137 3.088 3.101 696,785,408 +0.01(+0.16%)
Dec 04, 2006 3.122 3.128 3.075 3.096 745,955,328 -0.01(-0.22%)
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.