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

Apple (NQ: AAPL )

182.33 -2.24 (-1.21%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 10, 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 30, 2009 5.905 5.927 5.667 5.677 1,660,872,192 -0.24(-4.00%)
Oct 29, 2009 5.873 5.928 5.787 5.914 438,579,712 +0.12(+2.05%)
Oct 28, 2009 5.955 5.964 5.756 5.795 2,498,077,696 -0.15(-2.52%)
Oct 27, 2009 6.074 6.108 5.917 5.944 1,984,812,544 -0.15(-2.52%)
Oct 26, 2009 6.134 6.227 6.027 6.098 4,020,265,728 -0.04(-0.72%)
Oct 23, 2009 6.195 6.198 6.121 6.142 3,492,753,920 -0.04(-0.61%)
Oct 22, 2009 6.165 6.260 6.099 6.180 2,274,006,016 +0.01(+0.14%)
Oct 21, 2009 6.009 6.286 6.001 6.172 1,318,631,424 +0.19(+3.10%)
Oct 20, 2009 6.042 6.076 5.959 5.986 881,296,384 +0.27(+4.69%)
Oct 19, 2009 5.658 5.723 5.588 5.718 3,526,048,256 +0.05(+0.96%)
Oct 16, 2009 5.703 5.733 5.657 5.664 3,581,071,360 -0.08(-1.32%)
Oct 15, 2009 5.711 5.750 5.708 5.739 3,100,716,544 -0.02(-0.38%)
Oct 14, 2009 5.790 5.792 5.729 5.761 3,116,938,752 +0.04(+0.67%)
Oct 13, 2009 5.742 5.758 5.713 5.723 2,888,754,176 -0.02(-0.41%)
Oct 12, 2009 5.753 5.768 5.712 5.747 2,390,758,656 +0.01(+0.18%)
Oct 09, 2009 5.691 5.744 5.681 5.737 2,434,313,216 +0.04(+0.63%)
Oct 08, 2009 5.742 5.766 5.689 5.701 3,637,385,472 -0.03(-0.52%)
Oct 07, 2009 5.715 5.739 5.693 5.730 3,865,291,520 +0.01(+0.13%)
Oct 06, 2009 5.654 5.723 5.641 5.723 727,563,776 +0.12(+2.15%)
Oct 05, 2009 5.608 5.628 5.550 5.603 3,512,229,888 +0.03(+0.61%)
Oct 02, 2009 5.464 5.600 5.462 5.569 297,782,784 +0.12(+2.23%)
Oct 01, 2009 5.582 5.609 5.442 5.447 60,417,536 -0.14(-2.42%)
Sep 30, 2009 5.606 5.616 5.500 5.582 183,876,096 -0.00(-0.02%)
Sep 29, 2009 5.624 5.644 5.551 5.583 2,866,883,840 -0.02(-0.41%)
Sep 28, 2009 5.538 5.623 5.522 5.607 2,800,970,752 +0.11(+2.07%)
Sep 25, 2009 5.482 5.587 5.465 5.493 3,695,721,472 -0.04(-0.79%)
Sep 24, 2009 5.638 5.653 5.505 5.536 277,632,000 -0.05(-0.91%)
Sep 23, 2009 5.584 5.689 5.573 5.587 631,925,248 +0.03(+0.55%)
Sep 22, 2009 5.578 5.583 5.507 5.556 2,961,244,160 +0.01(+0.25%)
Sep 21, 2009 5.551 5.577 5.470 5.542 3,633,271,552 -0.03(-0.54%)
Sep 18, 2009 5.597 5.619 5.565 5.573 698,488,832 +0.01(+0.25%)
Sep 17, 2009 5.481 5.626 5.481 5.558 2,433,210,368 +0.08(+1.47%)
Sep 16, 2009 5.361 5.504 5.357 5.478 1,963,825,152 +0.20(+3.83%)
Sep 15, 2009 5.242 5.290 5.228 5.276 3,539,933,696 +0.04(+0.83%)
Sep 14, 2009 5.145 5.238 5.128 5.232 2,672,863,744 +0.05(+0.91%)
Sep 11, 2009 5.208 5.216 5.146 5.185 2,896,563,200 -0.01(-0.23%)
Sep 10, 2009 5.182 5.218 5.145 5.197 4,076,673,024 +0.04(+0.83%)
Sep 09, 2009 5.204 5.255 5.111 5.154 2,437,487,104 -0.05(-1.04%)
Sep 08, 2009 5.210 5.215 5.180 5.208 2,615,062,272 +0.08(+1.54%)
Sep 04, 2009 5.038 5.141 5.033 5.129 3,109,617,920 +0.11(+2.26%)
Sep 03, 2009 5.013 5.033 4.970 5.016 2,439,984,128 +0.04(+0.83%)
Sep 02, 2009 4.958 5.048 4.943 4.975 3,023,461,632 -0.00(-0.07%)
Sep 01, 2009 5.060 5.120 4.968 4.979 3,893,181,184 -0.09(-1.73%)
Aug 31, 2009 5.065 5.086 5.015 5.066 2,584,267,264 -0.06(-1.08%)
Aug 28, 2009 5.189 5.195 5.076 5.122 3,765,957,376 +0.02(+0.35%)
Aug 27, 2009 5.083 5.107 4.964 5.104 3,728,445,696 +0.06(+1.22%)
Aug 26, 2009 5.088 5.107 5.023 5.042 2,523,351,296 -0.06(-1.17%)
Aug 25, 2009 5.104 5.148 5.094 5.102 2,692,317,184 +0.01(+0.20%)
Aug 24, 2009 5.124 5.142 5.068 5.092 3,377,731,584 -0.00(-0.09%)
Aug 21, 2009 5.049 5.101 5.024 5.097 3,453,638,144 +0.09(+1.74%)
Aug 20, 2009 4.969 5.021 4.958 5.010 2,839,040,512 +0.05(+1.05%)
Aug 19, 2009 4.902 4.979 4.893 4.958 3,430,373,632 +0.02(+0.37%)
Aug 18, 2009 4.868 4.947 4.861 4.939 3,578,793,472 +0.13(+2.76%)
Aug 17, 2009 4.926 4.927 4.801 4.807 57,674,752 -0.22(-4.31%)
Aug 14, 2009 5.058 5.067 4.986 5.023 2,538,435,072 -0.05(-0.97%)
Aug 13, 2009 5.019 5.080 5.015 5.073 3,652,073,984 +0.09(+1.88%)
Aug 12, 2009 4.896 5.021 4.893 4.979 3,694,327,040 +0.07(+1.52%)
Aug 11, 2009 4.930 4.951 4.876 4.904 2,949,530,368 -0.06(-1.15%)
Aug 10, 2009 4.989 5.018 4.929 4.961 2,492,602,880 -0.02(-0.48%)
Aug 07, 2009 4.984 5.018 4.964 4.985 3,215,250,432 +0.05(+0.98%)
Aug 06, 2009 4.987 5.015 4.912 4.937 2,835,600,640 -0.04(-0.73%)
Aug 05, 2009 4.992 5.042 4.946 4.973 3,512,648,448 -0.01(-0.27%)
Aug 04, 2009 4.967 4.987 4.946 4.986 3,285,439,744 -0.03(-0.53%)
Aug 03, 2009 4.976 5.019 4.966 5.013 3,272,401,152 +0.09(+1.86%)
Jul 31, 2009 4.909 4.970 4.907 4.921 3,507,279,616 +0.02(+0.37%)
Jul 30, 2009 4.870 4.961 4.864 4.903 3,897,968,896 +0.08(+1.72%)
Jul 29, 2009 4.786 4.833 4.766 4.820 3,172,114,176 +0.00(+0.02%)
Jul 28, 2009 4.785 4.822 4.747 4.819 3,017,697,792 -0.00(-0.06%)
Jul 27, 2009 4.824 4.845 4.736 4.822 3,596,712,960 +0.00(+0.07%)
Jul 24, 2009 4.727 4.819 4.714 4.819 3,638,640,384 +0.07(+1.38%)
Jul 23, 2009 4.717 4.772 4.685 4.753 79,103,488 +0.03(+0.69%)
Jul 22, 2009 4.752 4.781 4.702 4.721 2,960,559,616 +0.16(+3.45%)
Jul 21, 2009 4.617 4.621 4.510 4.563 2,966,183,936 -0.04(-0.92%)
Jul 20, 2009 4.616 4.670 4.545 4.605 1,810,292,224 +0.03(+0.76%)
Jul 17, 2009 4.490 4.579 4.477 4.570 703,230,464 +0.13(+2.87%)
Jul 16, 2009 4.390 4.458 4.384 4.443 3,266,846,464 +0.02(+0.44%)
Jul 15, 2009 4.368 4.427 4.347 4.424 4,030,631,424 +0.14(+3.24%)
Jul 14, 2009 4.278 4.312 4.252 4.285 2,882,339,328 -0.00(-0.05%)
Jul 13, 2009 4.203 4.287 4.142 4.287 4,013,316,352 +0.12(+2.76%)
Jul 10, 2009 4.106 4.186 4.106 4.172 3,696,023,552 +0.07(+1.58%)
Jul 09, 2009 4.149 4.156 4.094 4.107 2,847,291,392 -0.03(-0.63%)
Jul 08, 2009 4.094 4.158 4.049 4.133 485,550,592 +0.05(+1.34%)
Jul 07, 2009 4.171 4.207 4.071 4.078 3,831,498,240 -0.10(-2.32%)
Jul 06, 2009 4.177 4.186 4.104 4.175 4,139,378,176 -0.04(-1.01%)
Jul 02, 2009 4.254 4.302 4.210 4.217 3,075,173,888 -0.08(-1.97%)
Jul 01, 2009 4.322 4.357 4.293 4.302 3,437,903,872 +0.01(+0.28%)
Jun 30, 2009 4.294 4.331 4.271 4.290 3,604,289,536 +0.01(+0.32%)
Jun 29, 2009 4.321 4.336 4.263 4.276 416,546,816 -0.01(-0.33%)
Jun 26, 2009 4.210 4.324 4.209 4.290 3,647,123,456 +0.08(+1.84%)
Jun 25, 2009 4.089 4.223 4.072 4.212 597,760,512 +0.11(+2.67%)
Jun 24, 2009 4.079 4.141 4.062 4.103 4,030,120,192 +0.07(+1.65%)
Jun 23, 2009 4.108 4.125 4.002 4.036 1,569,626,624 -0.10(-2.45%)
Jun 22, 2009 4.237 4.264 4.106 4.137 975,155,712 -0.06(-1.51%)
Jun 19, 2009 4.158 4.202 4.123 4.201 1,696,826,880 +0.11(+2.65%)
Jun 18, 2009 4.099 4.156 4.084 4.093 3,549,974,016 +0.01(+0.22%)
Jun 17, 2009 4.116 4.140 4.052 4.083 448,061,952 -0.02(-0.56%)
Jun 16, 2009 4.116 4.171 4.099 4.107 4,273,156,096 +0.01(+0.19%)
Jun 15, 2009 4.096 4.124 4.063 4.099 185,247,232 -0.03(-0.64%)
Jun 12, 2009 4.181 4.189 4.097 4.125 378,941,440 -0.09(-2.13%)
Jun 11, 2009 4.203 4.264 4.173 4.215 61,347,328 -0.01(-0.21%)
Jun 10, 2009 4.285 4.287 4.165 4.224 1,420,974,080 -0.07(-1.73%)
Jun 09, 2009 4.331 4.354 4.233 4.299 1,324,196,352 -0.03(-0.79%)
Jun 08, 2009 4.332 4.344 4.199 4.333 3,438,241,792 -0.02(-0.57%)
Jun 05, 2009 4.377 4.409 4.313 4.357 956,911,616 +0.03(+0.65%)
Jun 04, 2009 4.221 4.342 4.218 4.329 275,587,072 +0.08(+1.98%)
Jun 03, 2009 4.217 4.250 4.189 4.245 396,489,216 +0.04(+1.05%)
Jun 02, 2009 4.186 4.257 4.167 4.201 3,786,898,176 +0.00(+0.10%)
Jun 01, 2009 4.110 4.216 4.096 4.197 3,755,986,688 +0.11(+2.61%)
May 29, 2009 4.078 4.093 4.031 4.090 3,789,477,632 +0.02(+0.55%)
May 28, 2009 4.019 4.078 3.977 4.068 4,046,946,816 +0.06(+1.52%)
May 27, 2009 3.969 4.065 3.943 4.007 1,070,678,528 +0.07(+1.74%)
May 26, 2009 3.758 3.940 3.751 3.939 991,866,880 +0.25(+6.76%)
May 22, 2009 3.736 3.740 3.667 3.690 2,473,544,704 -0.05(-1.35%)
May 21, 2009 3.769 3.818 3.701 3.740 3,386,168,064 -0.05(-1.34%)
May 20, 2009 3.844 3.892 3.774 3.791 3,225,453,312 -0.05(-1.24%)
May 19, 2009 3.820 3.895 3.787 3.839 3,091,303,424 +0.02(+0.63%)
May 18, 2009 3.727 3.816 3.662 3.815 3,808,628,736 +0.13(+3.46%)
May 15, 2009 3.684 3.753 3.663 3.687 3,051,002,880 -0.02(-0.43%)
May 14, 2009 3.608 3.721 3.605 3.703 3,717,196,800 +0.10(+2.90%)
May 13, 2009 3.711 3.735 3.596 3.599 651,913,216 -0.15(-3.96%)
May 12, 2009 3.902 3.907 3.712 3.747 764,053,504 -0.16(-3.97%)
May 11, 2009 3.836 3.944 3.829 3.902 3,358,882,816 +0.01(+0.29%)
May 08, 2009 3.886 3.952 3.803 3.891 3,884,349,440 +0.00(+0.10%)
May 07, 2009 3.986 3.987 3.852 3.887 119,055,872 -0.10(-2.60%)
May 06, 2009 4.016 4.021 3.922 3.991 3,930,623,488 -0.01(-0.16%)
May 05, 2009 3.968 4.002 3.949 3.997 3,305,729,536 +0.02(+0.48%)
May 04, 2009 3.862 3.983 3.846 3.978 763,030,528 +0.15(+3.80%)
May 01, 2009 3.789 3.854 3.789 3.832 3,299,593,728 +0.04(+1.12%)
Apr 30, 2009 3.802 3.825 3.762 3.790 4,137,728,256 +0.02(+0.55%)
Apr 29, 2009 3.760 3.821 3.730 3.769 3,802,562,560 +0.04(+1.00%)
Apr 28, 2009 3.715 3.801 3.712 3.732 3,783,853,312 -0.02(-0.67%)
Apr 27, 2009 3.702 3.765 3.694 3.757 3,989,981,952 +0.02(+0.67%)
Apr 24, 2009 3.754 3.769 3.704 3.732 193,660,928 -0.05(-1.20%)
Apr 23, 2009 3.814 3.831 3.720 3.777 3,550,335,488 +0.12(+3.20%)
Apr 22, 2009 3.693 3.775 3.650 3.660 3,497,298,944 -0.01(-0.21%)
Apr 21, 2009 3.581 3.679 3.572 3.667 3,906,940,160 +0.04(+1.05%)
Apr 20, 2009 3.666 3.704 3.589 3.629 3,871,915,264 -0.09(-2.37%)
Apr 17, 2009 3.650 3.742 3.622 3.717 4,129,477,632 +0.06(+1.62%)
Apr 16, 2009 3.590 3.709 3.578 3.658 630,949,376 +0.11(+3.24%)
Apr 15, 2009 3.530 3.562 3.487 3.543 3,427,142,912 -0.02(-0.57%)
Apr 14, 2009 3.601 3.619 3.531 3.563 3,773,603,840 -0.06(-1.59%)
Apr 13, 2009 3.615 3.644 3.584 3.621 3,230,868,736 +0.02(+0.54%)
Apr 09, 2009 3.567 3.614 3.553 3.601 110,595,584 +0.10(+2.79%)
Apr 08, 2009 3.477 3.518 3.451 3.503 3,781,970,944 +0.04(+1.15%)
Apr 07, 2009 3.510 3.514 3.439 3.464 158,938,112 -0.10(-2.91%)
Apr 06, 2009 3.462 3.577 3.412 3.568 1,167,316,480 +0.07(+2.12%)
Apr 03, 2009 3.439 3.498 3.419 3.493 986,172,416 +0.10(+2.91%)
Apr 02, 2009 3.317 3.456 3.306 3.395 2,448,108,032 +0.12(+3.70%)
Apr 01, 2009 3.135 3.283 3.129 3.274 597,133,312 +0.11(+3.40%)
Mar 31, 2009 3.176 3.236 3.162 3.166 436,999,168 +0.02(+0.60%)
Mar 30, 2009 3.148 3.163 3.090 3.147 4,173,473,536 -0.16(-4.90%)
Mar 26, 2009 3.248 3.312 3.240 3.309 820,251,648 +0.10(+3.17%)
Mar 25, 2009 3.240 3.264 3.128 3.207 1,072,305,152 -0.00(-0.01%)
Mar 24, 2009 3.203 3.296 3.174 3.208 1,022,451,712 -0.03(-1.08%)
Mar 23, 2009 3.093 3.258 3.065 3.243 1,236,483,072 +0.18(+5.98%)
Mar 20, 2009 3.075 3.106 3.029 3.060 1,478,775,296 -0.00(-0.03%)
Mar 19, 2009 3.068 3.108 3.019 3.061 4,151,766,016 +0.00(+0.10%)
Mar 18, 2009 3.009 3.117 3.003 3.058 2,312,563,712 +0.06(+1.87%)
Mar 17, 2009 2.868 3.003 2.863 3.002 2,234,612,224 +0.13(+4.44%)
Mar 16, 2009 2.907 2.933 2.837 2.874 2,322,580,992 -0.02(-0.53%)
Mar 13, 2009 2.900 2.928 2.862 2.889 695,049,216 -0.01(-0.44%)
Mar 12, 2009 2.798 2.909 2.771 2.902 2,083,635,200 +0.11(+3.96%)
Mar 11, 2009 2.705 2.833 2.698 2.791 2,730,376,192 +0.12(+4.57%)
Mar 10, 2009 2.556 2.686 2.541 2.669 2,712,828,928 +0.17(+6.64%)
Mar 09, 2009 2.535 2.638 2.487 2.503 1,501,273,088 -0.07(-2.57%)
Mar 06, 2009 2.661 2.662 2.480 2.569 4,098,091,008 -0.11(-3.98%)
Mar 05, 2009 2.725 2.767 2.664 2.676 1,572,670,976 -0.07(-2.56%)
Mar 04, 2009 2.716 2.794 2.694 2.746 1,859,075,584 +0.10(+3.67%)
Mar 02, 2009 2.654 2.747 2.640 2.649 2,104,157,184 -0.04(-1.53%)
Feb 27, 2009 2.648 2.750 2.640 2.690 1,570,672,640 +0.00(+0.13%)
Feb 26, 2009 2.771 2.799 2.679 2.686 933,274,624 -0.06(-2.16%)
Feb 25, 2009 2.706 2.799 2.688 2.746 2,619,815,936 +0.03(+1.01%)
Feb 24, 2009 2.634 2.737 2.620 2.718 2,404,437,504 +0.10(+3.80%)
Feb 23, 2009 2.760 2.771 2.606 2.619 2,237,401,088 -0.13(-4.66%)
Feb 20, 2009 2.693 2.783 2.681 2.747 1,933,053,952 +0.02(+0.62%)
Feb 19, 2009 2.812 2.839 2.714 2.730 3,364,798,976 -0.11(-3.95%)
Feb 18, 2009 2.863 2.887 2.793 2.842 1,389,063,168 -0.00(-0.17%)
Feb 17, 2009 2.918 2.923 2.840 2.847 1,334,771,200 -0.14(-4.67%)
Feb 13, 2009 2.981 3.010 2.955 2.987 759,869,952 -0.00(-0.11%)
Feb 12, 2009 2.886 3.004 2.886 2.990 2,488,130,048 +0.07(+2.53%)
Feb 11, 2009 2.903 2.961 2.884 2.916 1,307,671,552 -0.03(-1.03%)
Feb 10, 2009 3.052 3.087 2.923 2.946 2,752,687,616 -0.14(-4.57%)
Feb 09, 2009 3.012 3.102 2.997 3.087 1,640,002,048 +0.08(+2.80%)
Feb 06, 2009 2.922 3.012 2.921 3.003 1,409,236,992 +0.10(+3.38%)
Feb 05, 2009 2.794 2.929 2.790 2.905 1,924,175,360 +0.09(+3.11%)
Feb 04, 2009 2.808 2.899 2.804 2.818 2,415,361,024 +0.02(+0.61%)
Feb 03, 2009 2.768 2.812 2.719 2.800 679,617,024 +0.04(+1.61%)
Feb 02, 2009 2.684 2.771 2.678 2.756 338,780,160 +0.04(+1.53%)
Jan 30, 2009 2.789 2.820 2.711 2.715 1,112,652,288 -0.09(-3.09%)
Jan 29, 2009 2.804 2.841 2.789 2.801 624,999,424 -0.04(-1.27%)
Jan 28, 2009 2.775 2.861 2.756 2.837 2,855,159,808 +0.10(+3.82%)
Jan 27, 2009 2.716 2.757 2.703 2.733 835,079,168 +0.03(+1.22%)
Jan 26, 2009 2.676 2.740 2.659 2.700 1,450,978,816 +0.04(+1.45%)
Jan 23, 2009 2.615 2.707 2.605 2.661 2,044,728,832 +0.00(+0.00%)
Jan 22, 2009 2.652 2.711 2.585 2.661 3,109,899,264 +0.17(+6.68%)
Jan 21, 2009 2.391 2.496 2.389 2.495 451,584,000 +0.14(+5.92%)
Jan 20, 2009 2.468 2.470 2.355 2.355 3,340,813,824 -0.12(-5.02%)
Jan 16, 2009 2.539 2.541 2.422 2.480 105,913,344 -0.03(-1.26%)
Jan 15, 2009 2.427 2.534 2.411 2.511 2,318,632,960 -0.06(-2.29%)
Jan 14, 2009 2.597 2.628 2.552 2.570 4,185,385,984 -0.07(-2.71%)
Jan 13, 2009 2.658 2.703 2.601 2.642 2,332,155,904 -0.03(-1.07%)
Jan 12, 2009 2.725 2.740 2.637 2.670 832,406,528 -0.06(-2.12%)
Jan 09, 2009 2.807 2.812 2.715 2.728 244,141,056 -0.06(-2.29%)
Jan 08, 2009 2.724 2.806 2.712 2.792 1,295,446,528 +0.05(+1.86%)
Jan 07, 2009 2.765 2.786 2.719 2.741 1,955,737,600 -0.06(-2.16%)
Jan 06, 2009 2.890 2.927 2.783 2.802 2,112,026,624 -0.05(-1.65%)
Jan 05, 2009 2.806 2.897 2.792 2.849 1,218,042,880 +0.12(+4.22%)
Jan 02, 2009 2.587 2.742 2.565 2.733 1,897,354,752 +0.16(+6.33%)
Dec 31, 2008 2.589 2.643 2.570 2.571 747,947,008 -0.03(-1.09%)
Dec 30, 2008 2.633 2.652 2.552 2.599 3,736,639,488 -0.01(-0.37%)
Dec 29, 2008 2.606 2.639 2.562 2.609 1,399,196,672 +0.02(+0.93%)
Dec 26, 2008 2.609 2.633 2.567 2.584 2,559,259,392 +0.02(+0.91%)
Dec 24, 2008 2.594 2.598 2.547 2.561 2,252,216,320 -0.04(-1.55%)
Dec 23, 2008 2.616 2.647 2.587 2.602 976,132,096 +0.02(+0.75%)
Dec 22, 2008 2.711 2.712 2.551 2.582 2,716,826,112 -0.13(-4.73%)
Dec 19, 2008 2.709 2.739 2.675 2.711 2,361,394,176 +0.02(+0.64%)
Dec 18, 2008 2.690 2.736 2.664 2.693 2,822,040,576 +0.01(+0.30%)
Dec 17, 2008 2.742 2.744 2.651 2.685 2,149,792,768 -0.19(-6.57%)
Dec 16, 2008 2.831 2.906 2.793 2.874 486,749,184 +0.02(+0.72%)
Dec 15, 2008 2.891 2.898 2.801 2.854 3,107,097,600 -0.11(-3.58%)
Dec 12, 2008 2.795 2.982 2.787 2.960 52,365,312 +0.10(+3.44%)
Dec 11, 2008 2.932 3.049 2.856 2.861 47,739,904 -0.10(-3.27%)
Dec 10, 2008 2.948 2.997 2.906 2.958 3,491,325,440 -0.06(-1.85%)
Dec 09, 2008 2.953 3.120 2.928 3.014 1,399,719,936 +0.01(+0.34%)
Dec 08, 2008 2.930 3.036 2.885 3.003 1,247,373,312 +0.17(+6.09%)
Dec 05, 2008 2.721 2.846 2.676 2.831 74,119,168 +0.08(+2.83%)
Dec 04, 2008 2.844 2.868 2.682 2.753 469,015,552 -0.14(-4.68%)
Dec 03, 2008 2.693 2.898 2.675 2.888 2,521,820,160 +0.10(+3.71%)
Dec 02, 2008 2.712 2.790 2.605 2.785 945,071,104 +0.11(+3.98%)
Dec 01, 2008 2.750 2.779 2.678 2.678 3,372,793,856 -0.11(-4.04%)
Nov 28, 2008 2.852 2.854 2.767 2.791 2,471,685,632 -0.07(-2.45%)
Nov 26, 2008 2.708 2.869 2.706 2.861 3,174,149,120 +0.13(+4.63%)
Nov 25, 2008 2.850 2.853 2.655 2.735 1,663,650,816 -0.06(-2.31%)
Nov 24, 2008 2.566 2.855 2.555 2.800 3,381,569,536 +0.31(+12.56%)
Nov 21, 2008 2.468 2.534 2.384 2.487 140,880,896 +0.06(+2.60%)
Nov 20, 2008 2.567 2.604 2.409 2.424 1,365,567,488 -0.17(-6.72%)
Nov 19, 2008 2.694 2.758 2.597 2.599 1,137,463,296 -0.11(-4.03%)
Nov 18, 2008 2.700 2.740 2.616 2.708 1,451,177,984 +0.05(+2.01%)
Nov 17, 2008 2.665 2.727 2.628 2.655 1,059,651,584 -0.06(-2.33%)
Nov 14, 2008 2.824 2.831 2.711 2.718 3,074,525,184 -0.19(-6.43%)
Nov 13, 2008 2.707 2.905 2.591 2.905 2,505,005,056 +0.19(+7.01%)
Nov 12, 2008 2.784 2.808 2.711 2.714 1,196,194,816 -0.14(-4.91%)
Nov 11, 2008 2.856 2.927 2.779 2.854 1,574,380,544 -0.03(-1.16%)
Nov 10, 2008 3.017 3.024 2.846 2.888 738,383,872 -0.07(-2.40%)
Nov 07, 2008 2.989 3.007 2.883 2.959 501,252,096 -0.03(-0.87%)
Nov 06, 2008 3.043 3.096 2.952 2.985 2,359,083,008 -0.13(-4.07%)
Nov 05, 2008 3.280 3.305 3.102 3.111 1,839,309,824 -0.23(-6.93%)
Nov 04, 2008 3.313 3.367 3.213 3.343 3,019,862,016 +0.12(+3.77%)
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.