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, 2009 6.834 6.853 6.754 6.793 3,125,852,416 -0.02(-0.34%)
Nov 27, 2009 6.769 6.896 6.740 6.816 2,172,326,912 -0.12(-1.76%)
Nov 25, 2009 6.979 6.988 6.924 6.938 2,107,558,272 -0.01(-0.12%)
Nov 24, 2009 6.977 6.996 6.894 6.947 2,342,880,256 -0.05(-0.70%)
Nov 23, 2009 6.898 7.000 6.896 6.996 3,494,008,064 +0.20(+2.98%)
Nov 20, 2009 6.767 6.809 6.720 6.793 2,992,009,472 -0.02(-0.29%)
Nov 19, 2009 6.953 6.953 6.789 6.813 3,990,115,072 -0.19(-2.65%)
Nov 18, 2009 7.018 7.034 6.932 6.998 2,754,029,824 -0.04(-0.50%)
Nov 17, 2009 7.002 7.049 6.966 7.034 2,917,311,232 +0.01(+0.18%)
Nov 16, 2009 6.982 7.068 6.966 7.021 3,569,860,096 +0.07(+1.07%)
Nov 13, 2009 6.893 6.960 6.866 6.947 2,525,361,664 +0.08(+1.22%)
Nov 12, 2009 6.903 6.961 6.844 6.863 2,676,117,760 -0.04(-0.62%)
Nov 11, 2009 6.951 6.966 6.858 6.906 3,265,731,584 +0.01(+0.13%)
Nov 10, 2009 6.831 6.965 6.830 6.897 2,951,755,520 +0.05(+0.75%)
Nov 09, 2009 6.692 6.860 6.669 6.845 3,891,004,928 +0.24(+3.66%)
Nov 06, 2009 6.541 6.632 6.538 6.604 2,171,152,640 +0.01(+0.16%)
Nov 05, 2009 6.538 6.626 6.518 6.593 2,831,138,560 +0.11(+1.69%)
Nov 04, 2009 6.481 6.587 6.464 6.484 3,586,958,592 +0.07(+1.09%)
Nov 03, 2009 6.383 6.440 6.317 6.414 3,844,550,144 -0.02(-0.30%)
Nov 02, 2009 6.449 6.554 6.306 6.433 700,587,008 +0.03(+0.43%)
Oct 30, 2009 6.662 6.687 6.394 6.405 984,156,160 -0.27(-4.00%)
Oct 29, 2009 6.626 6.687 6.529 6.672 4,195,710,464 +0.13(+2.05%)
Oct 28, 2009 6.718 6.729 6.493 6.538 1,726,236,160 -0.17(-2.52%)
Oct 27, 2009 6.852 6.891 6.675 6.707 1,271,289,344 -0.17(-2.52%)
Oct 26, 2009 6.921 7.025 6.799 6.880 3,563,473,920 -0.05(-0.72%)
Oct 23, 2009 6.990 6.993 6.906 6.930 3,095,899,136 -0.04(-0.61%)
Oct 22, 2009 6.956 7.063 6.881 6.973 1,527,624,192 +0.01(+0.14%)
Oct 21, 2009 6.780 7.092 6.770 6.963 192,797,696 +0.21(+3.10%)
Oct 20, 2009 6.816 6.855 6.723 6.754 4,100,120,576 +0.30(+4.69%)
Oct 19, 2009 6.383 6.456 6.305 6.451 2,637,406,208 +0.06(+0.96%)
Oct 16, 2009 6.434 6.468 6.383 6.390 3,174,181,888 -0.09(-1.32%)
Oct 15, 2009 6.444 6.487 6.440 6.475 2,748,406,016 -0.02(-0.38%)
Oct 14, 2009 6.533 6.535 6.464 6.500 2,762,785,024 +0.04(+0.67%)
Oct 13, 2009 6.477 6.496 6.446 6.457 2,560,527,104 -0.03(-0.41%)
Oct 12, 2009 6.491 6.507 6.444 6.484 2,119,115,136 +0.01(+0.18%)
Oct 09, 2009 6.421 6.480 6.409 6.472 2,157,720,832 +0.04(+0.63%)
Oct 08, 2009 6.479 6.505 6.418 6.431 3,224,097,280 -0.03(-0.52%)
Oct 07, 2009 6.448 6.475 6.423 6.465 3,426,108,160 +0.01(+0.13%)
Oct 06, 2009 6.379 6.456 6.364 6.456 156,892,160 +0.14(+2.14%)
Oct 05, 2009 6.327 6.349 6.261 6.321 3,113,162,240 +0.04(+0.61%)
Oct 02, 2009 6.164 6.318 6.162 6.283 4,070,911,232 +0.14(+2.23%)
Oct 01, 2009 6.298 6.328 6.140 6.146 3,860,515,840 -0.15(-2.42%)
Sep 30, 2009 6.325 6.335 6.205 6.298 3,969,947,136 -0.00(-0.02%)
Sep 29, 2009 6.345 6.368 6.263 6.299 2,541,141,760 -0.03(-0.41%)
Sep 28, 2009 6.248 6.343 6.229 6.325 2,482,718,208 +0.13(+2.07%)
Sep 25, 2009 6.185 6.303 6.165 6.197 3,275,805,184 -0.05(-0.79%)
Sep 24, 2009 6.361 6.378 6.210 6.246 4,053,050,112 -0.06(-0.91%)
Sep 23, 2009 6.300 6.419 6.287 6.303 72,120,320 +0.03(+0.55%)
Sep 22, 2009 6.293 6.299 6.213 6.269 2,624,780,800 +0.02(+0.25%)
Sep 21, 2009 6.262 6.292 6.171 6.253 3,220,450,816 -0.03(-0.54%)
Sep 18, 2009 6.314 6.339 6.278 6.287 131,121,152 +0.02(+0.25%)
Sep 17, 2009 6.184 6.347 6.183 6.271 1,668,739,584 +0.09(+1.47%)
Sep 16, 2009 6.048 6.210 6.044 6.180 1,252,686,848 +0.23(+3.83%)
Sep 15, 2009 5.914 5.968 5.898 5.952 3,137,718,272 +0.05(+0.83%)
Sep 14, 2009 5.805 5.909 5.785 5.903 2,369,166,848 +0.05(+0.91%)
Sep 11, 2009 5.875 5.885 5.806 5.850 2,567,449,088 -0.01(-0.23%)
Sep 10, 2009 5.846 5.887 5.804 5.863 3,613,472,000 +0.05(+0.83%)
Sep 09, 2009 5.871 5.928 5.766 5.815 1,672,529,920 -0.06(-1.04%)
Sep 08, 2009 5.878 5.883 5.844 5.876 2,317,933,056 +0.09(+1.54%)
Sep 04, 2009 5.684 5.800 5.678 5.787 2,756,295,936 +0.13(+2.26%)
Sep 03, 2009 5.656 5.678 5.607 5.659 2,162,747,392 +0.05(+0.83%)
Sep 02, 2009 5.594 5.695 5.576 5.613 2,679,929,088 -0.00(-0.07%)
Sep 01, 2009 5.708 5.776 5.605 5.617 3,450,829,056 -0.10(-1.73%)
Aug 31, 2009 5.714 5.737 5.658 5.716 2,290,636,800 -0.06(-1.08%)
Aug 28, 2009 5.854 5.861 5.727 5.778 3,338,060,544 +0.02(+0.35%)
Aug 27, 2009 5.734 5.762 5.601 5.758 3,304,811,008 +0.07(+1.22%)
Aug 26, 2009 5.740 5.761 5.666 5.688 2,236,642,304 -0.07(-1.17%)
Aug 25, 2009 5.758 5.808 5.747 5.756 2,386,409,728 +0.01(+0.20%)
Aug 24, 2009 5.781 5.801 5.718 5.745 2,993,945,856 -0.01(-0.09%)
Aug 21, 2009 5.697 5.755 5.668 5.750 3,061,228,032 +0.10(+1.74%)
Aug 20, 2009 5.606 5.665 5.593 5.652 2,516,462,080 +0.06(+1.05%)
Aug 19, 2009 5.530 5.617 5.520 5.593 3,040,606,720 +0.02(+0.37%)
Aug 18, 2009 5.492 5.581 5.485 5.573 3,172,162,816 +0.15(+2.76%)
Aug 17, 2009 5.557 5.559 5.417 5.423 3,858,084,864 -0.24(-4.31%)
Aug 14, 2009 5.707 5.716 5.625 5.667 2,250,012,160 -0.06(-0.97%)
Aug 13, 2009 5.663 5.731 5.658 5.723 3,237,116,928 +0.11(+1.88%)
Aug 12, 2009 5.523 5.665 5.520 5.617 3,274,569,216 +0.08(+1.52%)
Aug 11, 2009 5.562 5.586 5.501 5.533 2,614,397,952 -0.06(-1.15%)
Aug 10, 2009 5.629 5.661 5.561 5.597 2,209,387,520 -0.03(-0.48%)
Aug 07, 2009 5.623 5.661 5.600 5.624 2,849,926,400 +0.05(+0.98%)
Aug 06, 2009 5.626 5.658 5.542 5.570 2,513,413,120 -0.04(-0.73%)
Aug 05, 2009 5.632 5.688 5.580 5.610 3,113,533,184 -0.01(-0.27%)
Aug 04, 2009 5.604 5.626 5.580 5.625 2,912,140,544 -0.03(-0.53%)
Aug 03, 2009 5.614 5.662 5.602 5.655 2,900,583,424 +0.10(+1.86%)
Jul 31, 2009 5.538 5.607 5.536 5.552 3,108,774,400 +0.02(+0.37%)
Jul 30, 2009 5.494 5.597 5.488 5.532 3,455,072,768 +0.09(+1.72%)
Jul 29, 2009 5.399 5.452 5.377 5.438 2,811,691,264 +0.00(+0.02%)
Jul 28, 2009 5.399 5.440 5.355 5.437 2,674,820,096 -0.00(-0.06%)
Jul 27, 2009 5.442 5.467 5.344 5.440 3,188,046,080 +0.00(+0.07%)
Jul 24, 2009 5.333 5.437 5.318 5.436 3,225,209,856 +0.07(+1.38%)
Jul 23, 2009 5.322 5.384 5.286 5.363 3,877,079,040 +0.04(+0.69%)
Jul 22, 2009 5.362 5.394 5.305 5.326 2,136,169,984 +0.18(+3.45%)
Jul 21, 2009 5.209 5.213 5.088 5.148 2,141,155,328 -0.05(-0.92%)
Jul 20, 2009 5.208 5.268 5.127 5.196 1,116,598,272 +0.04(+0.76%)
Jul 17, 2009 5.066 5.166 5.050 5.156 135,323,648 +0.14(+2.87%)
Jul 16, 2009 4.953 5.030 4.946 5.013 2,895,660,032 +0.02(+0.44%)
Jul 15, 2009 4.928 4.995 4.904 4.991 3,572,661,760 +0.16(+3.24%)
Jul 14, 2009 4.826 4.865 4.797 4.834 2,554,841,344 -0.00(-0.05%)
Jul 13, 2009 4.741 4.837 4.673 4.837 3,557,314,048 +0.13(+2.76%)
Jul 10, 2009 4.633 4.722 4.632 4.707 3,276,072,960 +0.07(+1.58%)
Jul 09, 2009 4.681 4.689 4.619 4.633 2,523,775,488 -0.03(-0.63%)
Jul 08, 2009 4.618 4.691 4.568 4.663 4,237,344,512 +0.06(+1.34%)
Jul 07, 2009 4.705 4.746 4.593 4.601 3,396,154,624 -0.11(-2.32%)
Jul 06, 2009 4.713 4.723 4.630 4.710 3,669,052,416 -0.05(-1.01%)
Jul 02, 2009 4.800 4.853 4.750 4.758 2,725,765,632 -0.10(-1.97%)
Jul 01, 2009 4.876 4.915 4.843 4.853 3,047,281,408 +0.01(+0.28%)
Jun 30, 2009 4.845 4.886 4.818 4.840 3,194,761,984 +0.02(+0.32%)
Jun 29, 2009 4.875 4.891 4.809 4.824 4,176,180,992 -0.02(-0.33%)
Jun 26, 2009 4.750 4.878 4.748 4.840 3,232,728,832 +0.09(+1.84%)
Jun 25, 2009 4.613 4.764 4.594 4.752 41,837,568 +0.12(+2.67%)
Jun 24, 2009 4.601 4.672 4.582 4.629 3,572,208,640 +0.08(+1.65%)
Jun 23, 2009 4.635 4.653 4.515 4.554 903,278,080 -0.11(-2.45%)
Jun 22, 2009 4.780 4.810 4.632 4.668 376,352,256 -0.07(-1.51%)
Jun 19, 2009 4.692 4.740 4.652 4.739 1,016,025,600 +0.12(+2.65%)
Jun 18, 2009 4.625 4.689 4.607 4.617 3,146,617,856 +0.01(+0.22%)
Jun 17, 2009 4.644 4.670 4.571 4.607 4,204,115,456 -0.03(-0.56%)
Jun 16, 2009 4.644 4.705 4.625 4.633 3,787,630,336 +0.01(+0.19%)
Jun 15, 2009 4.622 4.653 4.583 4.624 3,971,162,368 -0.03(-0.64%)
Jun 12, 2009 4.717 4.727 4.623 4.654 4,142,848,768 -0.10(-2.13%)
Jun 11, 2009 4.742 4.810 4.708 4.755 3,861,339,904 -0.01(-0.21%)
Jun 10, 2009 4.835 4.837 4.699 4.766 771,515,392 -0.08(-1.73%)
Jun 09, 2009 4.887 4.912 4.776 4.850 685,734,400 -0.04(-0.79%)
Jun 08, 2009 4.887 4.901 4.738 4.888 2,559,577,088 -0.03(-0.57%)
Jun 05, 2009 4.938 4.975 4.866 4.916 360,180,736 +0.03(+0.65%)
Jun 04, 2009 4.762 4.899 4.758 4.884 4,051,237,376 +0.09(+1.98%)
Jun 03, 2009 4.757 4.795 4.726 4.789 4,158,402,560 +0.05(+1.05%)
Jun 02, 2009 4.723 4.803 4.701 4.740 3,356,622,080 +0.00(+0.10%)
Jun 01, 2009 4.637 4.757 4.621 4.735 3,329,222,656 +0.12(+2.61%)
May 29, 2009 4.600 4.618 4.548 4.615 3,358,908,416 +0.03(+0.55%)
May 28, 2009 4.535 4.600 4.486 4.590 3,587,123,456 +0.07(+1.52%)
May 27, 2009 4.478 4.587 4.448 4.521 461,021,184 +0.08(+1.74%)
May 26, 2009 4.239 4.446 4.232 4.444 391,164,416 +0.28(+6.76%)
May 22, 2009 4.215 4.220 4.137 4.162 2,192,494,848 -0.06(-1.35%)
May 21, 2009 4.253 4.308 4.176 4.220 3,001,423,872 -0.06(-1.34%)
May 20, 2009 4.337 4.390 4.258 4.277 2,858,969,856 -0.05(-1.24%)
May 19, 2009 4.309 4.394 4.273 4.331 2,740,062,464 +0.03(+0.63%)
May 18, 2009 4.204 4.305 4.131 4.303 3,375,883,520 +0.14(+3.46%)
May 15, 2009 4.156 4.235 4.132 4.160 2,704,340,736 -0.02(-0.43%)
May 14, 2009 4.070 4.197 4.067 4.178 3,294,840,320 +0.12(+2.90%)
May 13, 2009 4.187 4.214 4.056 4.060 89,837,056 -0.17(-3.96%)
May 12, 2009 4.402 4.407 4.188 4.228 189,235,712 -0.17(-3.97%)
May 11, 2009 4.328 4.450 4.319 4.403 2,977,238,784 +0.01(+0.29%)
May 08, 2009 4.385 4.459 4.290 4.390 3,443,000,832 +0.00(+0.10%)
May 07, 2009 4.496 4.499 4.346 4.385 3,912,491,520 -0.12(-2.60%)
May 06, 2009 4.530 4.536 4.425 4.502 3,484,016,896 -0.01(-0.16%)
May 05, 2009 4.477 4.514 4.455 4.509 2,930,124,800 +0.02(+0.48%)
May 04, 2009 4.358 4.494 4.338 4.488 188,329,472 +0.16(+3.80%)
May 01, 2009 4.275 4.348 4.275 4.324 2,924,686,336 +0.05(+1.12%)
Apr 30, 2009 4.289 4.315 4.245 4.276 3,667,589,888 +0.02(+0.55%)
Apr 29, 2009 4.242 4.310 4.208 4.252 3,370,506,752 +0.04(+1.00%)
Apr 28, 2009 4.191 4.289 4.188 4.210 3,353,923,072 -0.03(-0.67%)
Apr 27, 2009 4.176 4.247 4.168 4.238 3,536,631,040 +0.03(+0.67%)
Apr 24, 2009 4.235 4.252 4.178 4.210 3,978,620,160 -0.05(-1.20%)
Apr 23, 2009 4.302 4.322 4.197 4.261 2,658,934,272 +0.13(+3.20%)
Apr 22, 2009 4.167 4.259 4.118 4.129 2,611,923,456 -0.01(-0.21%)
Apr 21, 2009 4.040 4.150 4.030 4.137 3,463,024,640 +0.04(+1.05%)
Apr 20, 2009 4.136 4.179 4.049 4.095 3,431,979,264 -0.10(-2.37%)
Apr 17, 2009 4.118 4.222 4.086 4.194 3,660,276,736 +0.07(+1.62%)
Apr 16, 2009 4.050 4.185 4.036 4.127 71,255,552 +0.13(+3.24%)
Apr 15, 2009 3.982 4.018 3.933 3.997 3,037,743,104 -0.02(-0.57%)
Apr 14, 2009 4.063 4.083 3.984 4.020 3,344,838,400 -0.06(-1.59%)
Apr 13, 2009 4.078 4.111 4.044 4.085 2,863,770,112 +0.02(+0.54%)
Apr 09, 2009 4.024 4.078 4.008 4.063 3,904,992,768 +0.11(+2.79%)
Apr 08, 2009 3.922 3.968 3.893 3.952 3,352,254,720 +0.04(+1.15%)
Apr 07, 2009 3.960 3.964 3.880 3.908 3,947,842,304 -0.12(-2.91%)
Apr 06, 2009 3.906 4.035 3.849 4.025 546,678,784 +0.08(+2.12%)
Apr 03, 2009 3.880 3.946 3.857 3.941 386,117,120 +0.11(+2.91%)
Apr 02, 2009 3.742 3.899 3.730 3.830 1,681,944,064 +0.14(+3.70%)
Apr 01, 2009 3.537 3.704 3.530 3.693 41,281,536 +0.12(+3.40%)
Mar 31, 2009 3.583 3.651 3.568 3.572 4,194,309,632 +0.02(+0.60%)
Mar 30, 2009 3.551 3.568 3.487 3.550 3,699,273,984 -0.18(-4.90%)
Mar 26, 2009 3.664 3.737 3.655 3.733 239,048,704 +0.11(+3.17%)
Mar 25, 2009 3.655 3.682 3.529 3.618 462,462,976 -0.00(-0.01%)
Mar 24, 2009 3.614 3.719 3.581 3.619 418,274,304 -0.04(-1.08%)
Mar 23, 2009 3.490 3.675 3.457 3.658 607,986,688 +0.21(+5.98%)
Mar 20, 2009 3.469 3.504 3.417 3.452 822,749,696 -0.00(-0.03%)
Mar 19, 2009 3.461 3.507 3.406 3.453 3,680,032,768 +0.00(+0.10%)
Mar 18, 2009 3.395 3.516 3.388 3.450 1,561,800,704 +0.06(+1.87%)
Mar 17, 2009 3.236 3.387 3.230 3.386 1,492,706,304 +0.14(+4.44%)
Mar 16, 2009 3.280 3.309 3.200 3.242 1,570,679,808 -0.02(-0.53%)
Mar 13, 2009 3.272 3.303 3.228 3.260 128,072,192 -0.01(-0.44%)
Mar 12, 2009 3.157 3.282 3.126 3.274 1,358,883,840 +0.12(+3.96%)
Mar 11, 2009 3.052 3.196 3.044 3.149 1,932,140,032 +0.14(+4.57%)
Mar 10, 2009 2.884 3.030 2.866 3.012 1,916,587,008 +0.19(+6.64%)
Mar 09, 2009 2.860 2.977 2.806 2.824 842,691,072 -0.07(-2.57%)
Mar 06, 2009 3.002 3.004 2.798 2.898 3,144,452,096 -0.12(-3.98%)
Mar 05, 2009 3.074 3.122 3.005 3.019 905,976,320 -0.08(-2.56%)
Mar 04, 2009 3.064 3.152 3.039 3.098 1,159,839,232 +0.11(+3.67%)
Mar 02, 2009 2.994 3.099 2.979 2.988 1,377,074,176 -0.05(-1.53%)
Feb 27, 2009 2.988 3.102 2.979 3.035 904,205,312 +0.00(+0.13%)
Feb 26, 2009 3.126 3.157 3.023 3.031 339,229,696 -0.07(-2.16%)
Feb 25, 2009 3.053 3.157 3.033 3.098 1,834,142,720 +0.03(+1.01%)
Feb 24, 2009 2.971 3.088 2.956 3.067 1,643,235,840 +0.11(+3.80%)
Feb 23, 2009 3.114 3.126 2.940 2.955 1,495,178,240 -0.14(-4.66%)
Feb 20, 2009 3.038 3.140 3.024 3.099 1,225,411,584 +0.02(+0.62%)
Feb 19, 2009 3.173 3.203 3.062 3.080 2,494,478,848 -0.13(-3.95%)
Feb 18, 2009 3.230 3.257 3.151 3.207 743,230,464 -0.01(-0.17%)
Feb 17, 2009 3.292 3.297 3.204 3.212 695,107,584 -0.16(-4.67%)
Feb 13, 2009 3.364 3.396 3.334 3.369 185,527,808 -0.00(-0.11%)
Feb 12, 2009 3.256 3.389 3.256 3.373 1,717,419,008 +0.08(+2.53%)
Feb 11, 2009 3.275 3.341 3.254 3.290 671,086,592 -0.03(-1.03%)
Feb 10, 2009 3.443 3.483 3.298 3.324 1,951,917,056 -0.16(-4.57%)
Feb 09, 2009 3.398 3.500 3.381 3.483 965,657,088 +0.09(+2.80%)
Feb 06, 2009 3.297 3.398 3.296 3.388 761,112,064 +0.11(+3.38%)
Feb 05, 2009 3.152 3.304 3.147 3.278 1,217,542,144 +0.10(+3.11%)
Feb 04, 2009 3.168 3.271 3.163 3.179 1,652,918,272 +0.02(+0.61%)
Feb 03, 2009 3.123 3.173 3.068 3.159 114,393,088 +0.05(+1.61%)
Feb 02, 2009 3.028 3.126 3.021 3.109 4,107,250,688 +0.05(+1.53%)
Jan 30, 2009 3.146 3.181 3.058 3.063 498,226,176 -0.10(-3.09%)
Jan 29, 2009 3.163 3.206 3.146 3.160 65,981,440 -0.04(-1.27%)
Jan 28, 2009 3.130 3.228 3.109 3.201 2,042,745,856 +0.12(+3.82%)
Jan 27, 2009 3.065 3.111 3.049 3.083 252,191,744 +0.04(+1.22%)
Jan 26, 2009 3.019 3.091 3.000 3.046 798,111,232 +0.04(+1.45%)
Jan 23, 2009 2.950 3.054 2.939 3.002 1,324,398,080 +0.00(+0.00%)
Jan 22, 2009 2.992 3.058 2.916 3.002 1,780,537,344 +0.19(+6.68%)
Jan 21, 2009 2.698 2.816 2.695 2.815 3,719,233,536 +0.16(+5.92%)
Jan 20, 2009 2.784 2.786 2.657 2.657 2,473,218,560 -0.14(-5.02%)
Jan 16, 2009 2.864 2.867 2.732 2.798 3,412,838,912 -0.04(-1.26%)
Jan 15, 2009 2.738 2.858 2.720 2.833 591,171,584 -0.07(-2.29%)
Jan 14, 2009 2.930 2.965 2.879 2.899 3,221,828,608 -0.08(-2.71%)
Jan 13, 2009 2.998 3.049 2.934 2.980 1,579,167,232 -0.03(-1.07%)
Jan 12, 2009 3.074 3.092 2.975 3.013 249,822,720 -0.07(-2.12%)
Jan 09, 2009 3.167 3.173 3.063 3.078 4,023,364,352 -0.07(-2.29%)
Jan 08, 2009 3.073 3.165 3.059 3.150 660,251,136 +0.06(+1.86%)
Jan 07, 2009 3.120 3.143 3.067 3.092 1,245,517,824 -0.07(-2.16%)
Jan 06, 2009 3.260 3.302 3.139 3.161 896,045,056 -0.05(-1.65%)
Jan 05, 2009 3.166 3.268 3.150 3.214 103,636,992 +0.13(+4.22%)
Jan 02, 2009 2.918 3.093 2.894 3.084 1,193,768,960 +0.18(+6.33%)
Dec 31, 2008 2.921 2.981 2.900 2.900 174,959,104 -0.03(-1.09%)
Dec 30, 2008 2.970 2.992 2.879 2.932 2,824,069,632 -0.01(-0.37%)
Dec 29, 2008 2.940 2.977 2.891 2.943 752,212,480 +0.03(+0.93%)
Dec 26, 2008 2.944 2.970 2.896 2.916 2,268,470,528 +0.03(+0.91%)
Dec 24, 2008 2.927 2.931 2.873 2.890 1,996,314,240 -0.05(-1.55%)
Dec 23, 2008 2.952 2.986 2.919 2.935 377,217,536 +0.02(+0.75%)
Dec 22, 2008 3.059 3.059 2.878 2.913 1,920,130,048 -0.14(-4.73%)
Dec 19, 2008 3.056 3.090 3.017 3.058 1,605,083,136 +0.02(+0.64%)
Dec 18, 2008 3.035 3.086 3.005 3.039 2,013,389,824 +0.01(+0.30%)
Dec 17, 2008 3.093 3.096 2.991 3.030 929,520,640 -0.21(-6.57%)
Dec 16, 2008 3.193 3.278 3.152 3.243 3,750,402,560 +0.02(+0.72%)
Dec 15, 2008 3.262 3.269 3.160 3.220 2,266,057,728 -0.12(-3.58%)
Dec 12, 2008 3.153 3.364 3.144 3.339 3,365,374,464 +0.11(+3.44%)
Dec 11, 2008 3.308 3.440 3.222 3.228 3,361,275,392 -0.11(-3.27%)
Dec 10, 2008 3.326 3.381 3.279 3.337 2,606,628,864 -0.06(-1.85%)
Dec 09, 2008 3.331 3.520 3.303 3.400 264,672,256 +0.01(+0.34%)
Dec 08, 2008 3.306 3.425 3.255 3.388 129,635,328 +0.19(+6.09%)
Dec 05, 2008 3.070 3.211 3.019 3.194 3,384,656,896 +0.09(+2.83%)
Dec 04, 2008 3.209 3.235 3.026 3.106 3,734,683,648 -0.15(-4.68%)
Dec 03, 2008 3.038 3.270 3.017 3.259 1,259,277,312 +0.12(+3.71%)
Dec 02, 2008 3.059 3.148 2.939 3.142 4,156,648,960 +0.12(+3.98%)
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.