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, 2012 586.79 588.40 582.68 585.28 97,829,904 -4.08(-0.69%)
Nov 29, 2012 590.22 594.25 585.25 589.36 128,674,704 +6.42(+1.10%)
Nov 28, 2012 577.27 585.80 572.26 582.94 130,216,096 -1.84(-0.31%)
Nov 27, 2012 589.55 590.42 580.10 584.78 133,332,496 -4.75(-0.81%)
Nov 26, 2012 575.90 590.00 573.71 589.53 157,644,896 +18.03(+3.15%)
Nov 23, 2012 567.17 572.00 562.60 571.50 9,743,797 +9.80(+1.74%)
Nov 21, 2012 564.25 567.37 556.60 561.70 13,329,537 +0.79(+0.14%)
Nov 20, 2012 571.91 571.95 554.58 560.91 22,942,326 -4.82(-0.85%)
Nov 19, 2012 540.71 567.50 539.90 565.73 29,370,718 +38.05(+7.21%)
Nov 16, 2012 525.20 530.00 505.75 527.68 45,246,108 +2.06(+0.39%)
Nov 15, 2012 537.53 539.50 522.62 525.62 28,181,250 -11.26(-2.10%)
Nov 14, 2012 545.50 547.45 536.18 536.88 17,024,320 -6.02(-1.11%)
Nov 13, 2012 538.91 550.48 536.36 542.90 19,032,604 +0.07(+0.01%)
Nov 12, 2012 554.15 554.50 538.65 542.83 18,405,210 -4.23(-0.77%)
Nov 09, 2012 540.42 554.88 533.72 547.06 33,210,928 +9.31(+1.73%)
Nov 08, 2012 560.63 562.23 535.29 537.75 37,668,480 -20.25(-3.63%)
Nov 07, 2012 573.84 574.54 555.75 558.00 28,322,692 -24.85(-4.26%)
Nov 06, 2012 589.85 590.19 580.09 582.85 13,373,159 -1.77(-0.30%)
Nov 05, 2012 583.51 587.77 577.60 584.62 18,888,832 +7.82(+1.36%)
Nov 02, 2012 595.89 596.95 574.75 576.80 21,406,152 -19.74(-3.31%)
Nov 01, 2012 598.22 603.00 594.17 596.54 12,902,857 +1.22(+0.20%)
Oct 31, 2012 594.88 601.96 587.70 595.32 18,200,332 -8.68(-1.44%)
Oct 26, 2012 609.43 614.00 591.00 604.00 254,608,192 -5.54(-0.91%)
Oct 25, 2012 620.00 622.00 605.55 609.54 164,081,408 -7.29(-1.18%)
Oct 24, 2012 621.44 626.55 610.64 616.83 139,631,808 +3.47(+0.57%)
Oct 23, 2012 631.00 633.90 611.70 613.36 176,786,400 +3.52(+0.58%)
Oct 19, 2012 631.05 631.77 609.62 609.84 186,021,504 -22.80(-3.60%)
Oct 18, 2012 639.59 642.06 630.00 632.64 119,156,096 -11.97(-1.86%)
Oct 17, 2012 648.87 652.79 644.00 644.61 97,259,400 -5.18(-0.80%)
Oct 16, 2012 635.37 650.30 631.00 649.79 137,442,896 +15.03(+2.37%)
Oct 15, 2012 632.35 635.13 623.85 634.76 108,125,504 +5.05(+0.80%)
Oct 12, 2012 629.56 635.38 625.30 629.71 115,003,696 +1.61(+0.26%)
Oct 11, 2012 646.50 647.20 628.10 628.10 136,520,304 -12.81(-2.00%)
Oct 10, 2012 639.74 644.98 637.00 640.91 127,589,000 +5.06(+0.80%)
Oct 09, 2012 638.65 640.49 623.55 635.85 209,649,296 -2.32(-0.36%)
Oct 08, 2012 646.88 647.56 636.11 638.17 159,498,496 -14.42(-2.21%)
Oct 05, 2012 665.20 666.00 651.28 652.59 148,501,504 -14.21(-2.13%)
Oct 04, 2012 671.25 674.25 665.55 666.80 92,681,400 -4.65(-0.69%)
Oct 03, 2012 664.86 671.86 662.63 671.45 106,070,304 +10.14(+1.53%)
Oct 02, 2012 661.81 666.35 650.65 661.31 156,998,096 +1.92(+0.29%)
Oct 01, 2012 671.16 676.75 656.50 659.39 135,898,704 -7.71(-1.16%)
Sep 28, 2012 678.75 681.11 666.75 667.10 133,777,696 -14.22(-2.09%)
Sep 27, 2012 664.29 682.17 660.35 681.32 148,522,496 +16.14(+2.43%)
Sep 26, 2012 668.74 672.69 661.20 665.18 144,125,792 -8.36(-1.24%)
Sep 25, 2012 688.26 692.78 673.00 673.54 129,697,400 -17.25(-2.50%)
Sep 24, 2012 686.86 695.12 683.00 690.79 159,941,600 -9.30(-1.33%)
Sep 21, 2012 702.41 705.07 699.36 700.09 142,897,296 +1.39(+0.20%)
Sep 20, 2012 699.16 700.06 693.62 698.70 84,142,096 -3.40(-0.48%)
Sep 19, 2012 700.26 703.99 699.57 702.10 81,718,704 +0.19(+0.03%)
Sep 18, 2012 699.88 702.33 696.42 701.91 93,375,800 +2.13(+0.30%)
Sep 17, 2012 699.35 699.80 694.61 699.78 99,507,800 +8.50(+1.23%)
Sep 14, 2012 689.96 696.98 687.89 691.28 150,118,496 +8.30(+1.22%)
Sep 13, 2012 677.37 685.50 674.77 682.98 149,590,000 +13.19(+1.97%)
Sep 12, 2012 666.85 669.90 656.00 669.79 178,058,304 +9.20(+1.39%)
Sep 11, 2012 665.11 670.10 656.50 660.59 125,995,800 -2.15(-0.32%)
Sep 10, 2012 680.45 683.29 662.10 662.74 121,999,504 -17.70(-2.60%)
Sep 07, 2012 678.05 682.48 675.77 680.44 82,416,600 +4.17(+0.62%)
Sep 06, 2012 673.17 678.29 670.80 676.27 97,799,104 +6.04(+0.90%)
Sep 05, 2012 675.57 676.35 669.60 670.23 84,093,800 -4.74(-0.70%)
Sep 04, 2012 665.76 675.14 664.50 674.97 91,973,000 +9.73(+1.46%)
Aug 31, 2012 667.25 668.60 657.25 665.24 84,580,304 +1.37(+0.21%)
Aug 30, 2012 670.64 671.55 662.85 663.87 75,674,896 -9.60(-1.43%)
Aug 29, 2012 675.25 677.67 672.60 673.47 50,701,700 -2.21(-0.33%)
Aug 27, 2012 679.99 680.87 673.54 675.68 106,752,096 +12.46(+1.88%)
Aug 24, 2012 659.51 669.48 655.55 663.22 109,335,104 +0.59(+0.09%)
Aug 23, 2012 666.11 669.90 661.15 662.63 105,032,200 -6.24(-0.93%)
Aug 22, 2012 654.42 669.00 648.11 668.87 141,330,704 +12.81(+1.95%)
Aug 21, 2012 670.82 674.88 650.33 656.06 203,179,904 -9.09(-1.37%)
Aug 20, 2012 650.01 665.15 649.90 665.15 153,346,208 +17.04(+2.63%)
Aug 17, 2012 640.00 648.19 638.81 648.11 110,690,304 +11.77(+1.85%)
Aug 16, 2012 631.21 636.76 630.50 636.34 63,633,500 +5.51(+0.87%)
Aug 15, 2012 631.30 634.00 627.75 630.83 64,335,600 -0.86(-0.14%)
Aug 14, 2012 631.87 638.61 630.21 631.69 85,042,304 +1.69(+0.27%)
Aug 13, 2012 623.39 630.00 623.25 630.00 69,708,096 +8.30(+1.34%)
Aug 10, 2012 618.71 621.73 618.70 621.70 6,966,435 +0.97(+0.16%)
Aug 09, 2012 617.85 621.73 617.80 620.73 7,915,627 +0.87(+0.14%)
Aug 08, 2012 619.39 623.88 617.10 619.86 8,717,200 -1.05(-0.17%)
Aug 07, 2012 622.77 625.00 618.04 620.91 10,372,127 -1.64(-0.26%)
Aug 06, 2012 617.29 624.87 615.26 622.55 10,786,674 +6.85(+1.11%)
Aug 03, 2012 613.63 617.98 611.56 615.70 12,318,372 +7.91(+1.30%)
Aug 02, 2012 602.84 610.69 600.25 607.79 11,862,668 +0.98(+0.16%)
Aug 01, 2012 615.90 616.40 603.00 606.81 13,720,160 -3.95(-0.65%)
Jul 31, 2012 603.23 611.70 602.72 610.76 16,494,503 +15.73(+2.64%)
Jul 30, 2012 590.92 599.44 587.82 595.03 13,525,439 +9.87(+1.69%)
Jul 27, 2012 575.01 585.83 571.59 585.16 14,430,463 +10.28(+1.79%)
Jul 26, 2012 579.76 580.40 570.36 574.88 14,522,276 -0.09(-0.02%)
Jul 25, 2012 574.46 580.80 570.00 574.97 31,319,688 -25.95(-4.32%)
Jul 24, 2012 607.38 609.68 598.51 600.92 19,985,332 -2.91(-0.48%)
Jul 23, 2012 594.40 605.90 587.71 603.83 17,397,148 -0.47(-0.08%)
Jul 20, 2012 613.03 614.44 603.70 604.30 14,195,350 -10.02(-1.63%)
Jul 19, 2012 611.28 615.35 606.00 614.32 15,576,925 +8.06(+1.33%)
Jul 18, 2012 606.59 608.34 603.56 606.26 9,002,447 -0.68(-0.11%)
Jul 17, 2012 610.79 611.50 603.15 606.94 10,486,462 +0.03(+0.00%)
Jul 16, 2012 605.12 611.62 605.02 606.91 10,755,915 +1.94(+0.32%)
Jul 13, 2012 602.95 607.19 600.00 604.97 11,122,104 +6.07(+1.01%)
Jul 12, 2012 600.24 603.47 592.68 598.90 15,270,028 -5.53(-0.91%)
Jul 11, 2012 606.12 607.66 597.22 604.43 16,743,387 -3.78(-0.62%)
Jul 10, 2012 617.97 619.87 605.31 608.21 18,261,898 -5.68(-0.93%)
Jul 09, 2012 605.30 613.90 604.11 613.89 13,531,669 +8.01(+1.32%)
Jul 06, 2012 607.09 608.44 601.58 605.88 14,965,308 -4.06(-0.67%)
Jul 05, 2012 600.56 614.34 599.65 609.94 17,286,346 +10.53(+1.76%)
Jul 03, 2012 594.88 600.00 594.00 599.41 8,632,595 +6.89(+1.16%)
Jul 02, 2012 584.73 593.47 583.60 592.52 14,269,680 +8.52(+1.46%)
Jun 29, 2012 578.00 584.00 574.25 584.00 15,026,884 +14.95(+2.63%)
Jun 28, 2012 571.67 574.00 565.61 569.05 10,092,216 -5.45(-0.95%)
Jun 27, 2012 575.00 576.74 571.92 574.50 7,249,757 +2.48(+0.43%)
Jun 26, 2012 571.33 574.49 567.33 572.02 9,876,182 +1.26(+0.22%)
Jun 25, 2012 577.30 579.80 570.37 570.76 10,858,577 -11.34(-1.95%)
Jun 22, 2012 579.04 582.19 575.42 582.10 10,169,473 +4.43(+0.77%)
Jun 21, 2012 585.44 588.22 577.44 577.67 11,654,218 -8.07(-1.38%)
Jun 20, 2012 588.21 589.25 580.80 585.74 12,817,947 -1.67(-0.28%)
Jun 19, 2012 583.40 590.00 583.10 587.41 12,895,870 +1.63(+0.28%)
Jun 18, 2012 570.96 587.89 570.37 585.78 15,707,616 +11.65(+2.03%)
Jun 15, 2012 571.00 574.62 569.55 574.13 11,973,340 +2.60(+0.45%)
Jun 14, 2012 571.24 573.50 567.26 571.53 12,339,296 -0.63(-0.11%)
Jun 13, 2012 574.52 578.48 570.38 572.16 10,484,975 -4.00(-0.69%)
Jun 12, 2012 574.46 576.62 566.70 576.16 15,547,914 +4.99(+0.87%)
Jun 11, 2012 587.72 588.50 570.63 571.17 21,094,050 -9.15(-1.58%)
Jun 08, 2012 571.60 580.58 569.00 580.32 12,410,410 +8.60(+1.50%)
Jun 07, 2012 577.29 577.32 570.50 571.72 13,562,657 +0.26(+0.05%)
Jun 06, 2012 567.77 573.85 565.50 571.46 14,309,068 +8.63(+1.53%)
Jun 05, 2012 561.27 566.47 558.33 562.83 13,853,296 -1.46(-0.26%)
Jun 04, 2012 561.50 567.50 548.50 564.29 19,864,518 +3.30(+0.59%)
Jun 01, 2012 569.16 572.65 560.52 560.99 18,594,544 -16.74(-2.90%)
May 31, 2012 580.74 581.50 571.46 577.73 17,557,970 -1.44(-0.25%)
May 30, 2012 569.20 579.99 566.56 579.17 18,888,780 +6.90(+1.21%)
May 29, 2012 570.90 574.00 565.31 572.27 13,570,935 +9.98(+1.77%)
May 25, 2012 564.59 565.85 558.47 562.29 11,730,936 -3.03(-0.54%)
May 24, 2012 575.87 576.50 561.23 565.32 17,698,052 -5.24(-0.92%)
May 23, 2012 557.50 572.80 553.23 570.56 20,847,642 +13.59(+2.44%)
May 22, 2012 569.55 573.88 552.58 556.97 24,785,288 -4.31(-0.77%)
May 21, 2012 534.50 561.54 534.05 561.28 22,508,244 +30.90(+5.83%)
May 18, 2012 533.96 543.41 522.18 530.38 26,153,208 +0.26(+0.05%)
May 17, 2012 545.31 547.50 530.12 530.12 25,576,958 -15.96(-2.92%)
May 16, 2012 554.05 556.89 541.04 546.08 20,013,244 -7.09(-1.28%)
May 15, 2012 561.45 563.22 551.75 553.17 16,992,024 -5.05(-0.90%)
May 14, 2012 562.57 567.51 557.60 558.22 12,580,962 -8.49(-1.50%)
May 11, 2012 565.00 574.47 564.35 566.71 14,269,476 -3.81(-0.67%)
May 10, 2012 574.58 575.88 568.44 570.52 11,881,618 +1.34(+0.24%)
May 09, 2012 563.70 573.98 560.85 569.18 17,155,336 +1.00(+0.18%)
May 08, 2012 569.58 571.50 558.73 568.18 17,735,736 -1.30(-0.23%)
May 07, 2012 561.50 572.77 561.23 569.48 16,432,683 +4.23(+0.75%)
May 04, 2012 577.08 578.36 565.17 565.25 18,928,204 -16.57(-2.85%)
May 03, 2012 590.50 591.40 580.30 581.82 13,932,611 -4.16(-0.71%)
May 02, 2012 580.24 587.40 578.86 585.98 15,262,395 +3.85(+0.66%)
May 01, 2012 584.90 596.76 581.23 582.13 21,795,876 -1.85(-0.32%)
Apr 30, 2012 597.80 598.40 583.00 583.98 18,055,252 -19.02(-3.15%)
Apr 27, 2012 605.07 606.18 600.50 603.00 14,527,500 -4.70(-0.77%)
Apr 26, 2012 614.27 614.69 602.13 607.70 19,106,384 -2.30(-0.38%)
Apr 25, 2012 615.63 618.00 606.00 610.00 32,310,710 +49.72(+8.87%)
Apr 24, 2012 562.61 567.69 555.00 560.28 38,120,584 -11.42(-2.00%)
Apr 23, 2012 570.61 575.90 556.62 571.70 34,491,956 -1.28(-0.22%)
Apr 20, 2012 591.38 594.62 570.42 572.98 36,820,544 -14.46(-2.46%)
Apr 19, 2012 600.22 604.73 584.52 587.44 29,772,304 -20.90(-3.44%)
Apr 18, 2012 613.72 620.25 602.71 608.34 34,046,516 -1.36(-0.22%)
Apr 17, 2012 578.94 610.00 571.91 609.70 36,586,856 +29.57(+5.10%)
Apr 16, 2012 610.06 610.28 578.25 580.13 37,492,232 -25.10(-4.15%)
Apr 13, 2012 624.11 624.70 603.51 605.23 30,701,580 -17.54(-2.82%)
Apr 12, 2012 625.00 631.33 620.50 622.77 21,897,818 -3.43(-0.55%)
Apr 11, 2012 636.20 636.87 623.34 626.20 24,852,558 -2.24(-0.36%)
Apr 10, 2012 639.93 644.00 626.00 628.44 31,725,864 -7.79(-1.22%)
Apr 09, 2012 626.13 639.84 625.30 636.23 21,321,308 +2.55(+0.40%)
Apr 05, 2012 626.98 634.66 623.40 633.68 22,871,402 +9.37(+1.50%)
Apr 04, 2012 624.35 625.86 617.00 624.31 20,435,032 -5.01(-0.80%)
Apr 03, 2012 627.30 632.21 622.51 629.32 29,742,472 +10.69(+1.73%)
Apr 02, 2012 601.83 618.77 600.38 618.63 21,307,190 +19.08(+3.18%)
Mar 30, 2012 608.77 610.56 597.94 599.55 26,108,484 -10.31(-1.69%)
Mar 29, 2012 612.78 616.56 607.23 609.86 21,664,596 -7.76(-1.26%)
Mar 28, 2012 618.38 621.45 610.31 617.62 23,385,074 +3.14(+0.51%)
Mar 27, 2012 606.18 616.28 606.06 614.48 21,626,884 +7.50(+1.24%)
Mar 26, 2012 599.79 607.15 595.26 606.98 21,255,992 +10.93(+1.83%)
Mar 23, 2012 600.49 601.80 594.40 596.05 15,374,545 -3.29(-0.55%)
Mar 22, 2012 597.78 604.50 595.53 599.34 22,279,390 -3.16(-0.52%)
Mar 21, 2012 602.74 609.65 601.41 602.50 22,957,424 -3.46(-0.57%)
Mar 20, 2012 599.51 606.90 582.00 605.96 29,114,808 +4.86(+0.81%)
Mar 19, 2012 598.37 601.77 589.05 601.10 32,109,412 +15.53(+2.65%)
Mar 16, 2012 584.72 589.20 578.00 585.57 29,481,696 +0.01(+0.00%)
Mar 15, 2012 599.61 600.01 578.55 585.56 41,379,928 -4.02(-0.68%)
Mar 14, 2012 578.05 594.72 575.40 589.58 50,563,164 +21.48(+3.78%)
Mar 13, 2012 557.54 568.18 555.75 568.10 24,621,400 +16.10(+2.92%)
Mar 12, 2012 548.98 552.00 547.00 552.00 14,462,944 +6.83(+1.25%)
Mar 09, 2012 544.21 547.74 543.11 545.17 14,960,676 +3.18(+0.59%)
Mar 08, 2012 534.69 542.99 532.12 541.99 18,391,772 +11.30(+2.13%)
Mar 07, 2012 536.80 537.78 523.30 530.69 28,478,938 +0.43(+0.08%)
Mar 06, 2012 523.66 533.69 516.22 530.26 28,898,176 -2.90(-0.54%)
Mar 05, 2012 545.42 547.48 526.00 533.16 28,856,692 -12.02(-2.20%)
Mar 02, 2012 544.24 546.80 542.52 545.18 15,418,227 +0.71(+0.13%)
Mar 01, 2012 548.17 548.21 538.77 544.47 24,378,140 +2.03(+0.37%)
Feb 29, 2012 541.56 547.61 535.70 542.44 33,968,992 +7.03(+1.31%)
Feb 28, 2012 527.96 535.41 525.85 535.41 21,382,196 +9.65(+1.84%)
Feb 27, 2012 521.31 528.50 516.28 525.76 19,515,008 +3.35(+0.64%)
Feb 24, 2012 519.67 522.90 518.64 522.41 14,831,415 +6.02(+1.17%)
Feb 23, 2012 515.08 517.83 509.50 516.39 20,269,120 +3.35(+0.65%)
Feb 22, 2012 513.08 515.49 509.07 513.04 17,236,748 -1.81(-0.35%)
Feb 21, 2012 506.88 514.85 504.12 514.85 21,520,000 +12.73(+2.54%)
Feb 17, 2012 503.11 507.77 500.30 502.12 19,135,312 -0.09(-0.02%)
Feb 16, 2012 491.50 504.89 486.63 502.21 33,706,492 +4.54(+0.91%)
Feb 15, 2012 514.26 526.29 496.89 497.67 53,692,524 -11.79(-2.31%)
Feb 14, 2012 504.66 509.56 502.00 509.46 16,439,324 +6.86(+1.36%)
Feb 13, 2012 499.53 503.83 497.09 502.60 18,449,398 +9.18(+1.86%)
Feb 10, 2012 490.96 497.62 488.55 493.42 22,546,424 +0.25(+0.05%)
Feb 09, 2012 480.76 496.75 480.56 493.17 31,519,212 +16.49(+3.46%)
Feb 08, 2012 470.50 476.79 469.70 476.68 14,542,644 +7.85(+1.67%)
Feb 07, 2012 465.25 469.75 464.58 468.83 11,279,063 +4.86(+1.05%)
Feb 06, 2012 458.38 464.98 458.20 463.97 8,906,856 +4.29(+0.93%)
Feb 03, 2012 457.30 460.00 455.56 459.68 10,245,287 +4.56(+1.00%)
Feb 02, 2012 455.90 457.17 453.98 455.12 6,662,887 -1.07(-0.23%)
Feb 01, 2012 458.41 458.99 455.55 456.19 9,623,809 -0.29(-0.06%)
Jan 31, 2012 455.59 458.24 453.07 456.48 13,988,533 +3.47(+0.77%)
Jan 30, 2012 445.71 453.90 445.39 453.01 13,529,143 +5.73(+1.28%)
Jan 27, 2012 444.34 448.48 443.77 447.28 10,710,233 +2.65(+0.60%)
Jan 26, 2012 448.36 448.79 443.14 444.63 11,570,352 -2.03(-0.45%)
Jan 25, 2012 454.44 454.45 443.73 446.66 34,203,680 +26.25(+6.24%)
Jan 24, 2012 425.10 425.10 419.55 420.41 19,080,908 -7.00(-1.64%)
Jan 23, 2012 422.67 428.45 422.30 427.41 10,903,726 +7.11(+1.69%)
Jan 20, 2012 427.49 427.50 419.75 420.30 14,784,607 -7.45(-1.74%)
Jan 19, 2012 430.15 431.37 426.51 427.75 9,329,690 -1.36(-0.32%)
Jan 18, 2012 426.96 429.47 426.30 429.11 9,872,137 +4.41(+1.04%)
Jan 17, 2012 424.20 425.99 422.96 424.70 8,657,697 +4.89(+1.16%)
Jan 13, 2012 419.70 420.45 418.66 419.81 8,077,107 -1.58(-0.37%)
Jan 12, 2012 422.28 422.90 418.75 421.39 7,592,319 -1.16(-0.27%)
Jan 11, 2012 422.68 422.85 419.31 422.55 7,681,119 -0.69(-0.16%)
Jan 10, 2012 425.91 426.00 421.50 423.24 9,219,461 +1.51(+0.36%)
Jan 09, 2012 425.50 427.75 421.35 421.73 14,058,569 -0.67(-0.16%)
Jan 06, 2012 419.77 422.75 419.22 422.40 11,370,916 +4.37(+1.05%)
Jan 05, 2012 414.95 418.55 412.67 418.03 9,675,796 +4.59(+1.11%)
Jan 04, 2012 410.00 414.68 409.28 413.44 9,286,403 +8.44(+2.08%)
Dec 30, 2011 405.24 406.28 403.49 405.00 6,420,530 -0.12(-0.03%)
Dec 29, 2011 403.40 405.65 400.51 405.12 7,682,137 +2.48(+0.62%)
Dec 28, 2011 406.89 408.25 401.34 402.64 8,157,218 -3.89(-0.96%)
Dec 27, 2011 403.10 409.09 403.02 406.53 9,463,023 +3.20(+0.79%)
Dec 23, 2011 399.69 403.59 399.50 403.33 9,628,852 +6.88(+1.74%)
Dec 21, 2011 396.69 397.30 392.01 396.44 9,354,511 +0.50(+0.13%)
Dec 20, 2011 387.76 396.10 387.26 395.95 12,022,397 +13.74(+3.59%)
Dec 19, 2011 382.47 384.85 380.48 382.21 8,386,352 +1.19(+0.31%)
Dec 16, 2011 380.36 384.15 379.57 381.02 15,056,343 +2.08(+0.55%)
Dec 15, 2011 383.33 383.74 378.31 378.94 9,149,707 -1.25(-0.33%)
Dec 14, 2011 386.70 387.38 377.68 380.19 14,530,156 -8.62(-2.22%)
Dec 13, 2011 393.00 395.40 387.10 388.81 12,104,364 -3.03(-0.77%)
Dec 12, 2011 391.68 393.90 389.45 391.84 10,689,349 -1.78(-0.45%)
Dec 09, 2011 392.85 394.04 391.03 393.62 10,612,255 +2.96(+0.76%)
Dec 08, 2011 391.45 395.50 390.23 390.66 13,427,655 +1.57(+0.40%)
Dec 07, 2011 389.93 390.94 386.76 389.09 10,883,131 -1.86(-0.48%)
Dec 06, 2011 392.51 394.63 389.38 390.95 10,123,832 -2.06(-0.52%)
Dec 05, 2011 393.49 396.41 390.39 393.01 12,756,749 +3.31(+0.85%)
Dec 02, 2011 389.83 393.63 388.58 389.70 13,545,470 +1.77(+0.46%)
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.