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

Apple (NQ: AAPL )

184.57 +1.83 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 29, 2006 2.322 2.335 2.309 2.319 481,267,904 -0.00(-0.04%)
Sep 28, 2006 2.320 2.334 2.288 2.319 858,169,024 +0.02(+0.79%)
Sep 27, 2006 2.324 2.333 2.284 2.301 962,423,616 -0.04(-1.55%)
Sep 26, 2006 2.294 2.343 2.292 2.337 1,315,198,720 +0.06(+2.46%)
Sep 25, 2006 2.223 2.285 2.220 2.281 1,018,482,880 +0.08(+3.77%)
Sep 22, 2006 2.238 2.239 2.186 2.199 788,934,784 -0.05(-2.21%)
Sep 21, 2006 2.266 2.291 2.229 2.248 941,716,800 -0.02(-0.81%)
Sep 20, 2006 2.240 2.279 2.235 2.267 975,680,704 +0.04(+2.02%)
Sep 19, 2006 2.234 2.240 2.193 2.222 842,008,832 -0.00(-0.16%)
Sep 18, 2006 2.223 2.255 2.208 2.225 836,343,616 -0.01(-0.28%)
Sep 15, 2006 2.252 2.258 2.207 2.232 1,165,308,928 -0.00(-0.09%)
Sep 14, 2006 2.220 2.249 2.213 2.234 951,418,432 -0.00(-0.04%)
Sep 13, 2006 2.194 2.238 2.178 2.235 1,359,202,304 +0.05(+2.16%)
Sep 12, 2006 2.193 2.212 2.152 2.188 1,997,874,944 +0.00(+0.18%)
Sep 11, 2006 2.181 2.221 2.151 2.184 1,125,428,736 -0.00(-0.03%)
Sep 08, 2006 2.210 2.216 2.166 2.184 1,062,507,968 -0.01(-0.38%)
Sep 07, 2006 2.126 2.213 2.116 2.193 1,503,608,704 +0.08(+3.96%)
Sep 06, 2006 2.141 2.159 2.099 2.109 1,155,191,936 -0.04(-2.03%)
Sep 05, 2006 2.077 2.153 2.065 2.153 1,201,092,096 +0.09(+4.53%)
Sep 01, 2006 2.063 2.068 2.043 2.060 484,392,576 +0.02(+0.78%)
Aug 31, 2006 2.026 2.057 2.008 2.044 681,581,056 +0.03(+1.33%)
Aug 30, 2006 2.028 2.043 2.008 2.017 806,514,624 +0.01(+0.72%)
Aug 29, 2006 2.018 2.026 1.961 2.002 1,123,467,904 -0.02(-0.75%)
Aug 28, 2006 2.063 2.066 2.008 2.017 875,345,728 -0.05(-2.57%)
Aug 25, 2006 2.028 2.080 2.027 2.071 645,024,128 +0.03(+1.39%)
Aug 24, 2006 2.045 2.054 1.996 2.042 776,921,664 +0.02(+0.74%)
Aug 23, 2006 2.048 2.068 2.016 2.027 635,942,656 -0.01(-0.46%)
Aug 22, 2006 2.008 2.058 2.003 2.037 684,310,336 +0.03(+1.59%)
Aug 21, 2006 2.027 2.027 1.992 2.005 624,022,720 -0.04(-1.99%)
Aug 18, 2006 2.039 2.060 2.026 2.045 631,359,680 +0.01(+0.47%)
Aug 17, 2006 2.048 2.068 2.023 2.036 683,651,968 -0.01(-0.57%)
Aug 16, 2006 2.021 2.050 1.998 2.047 925,609,856 +0.05(+2.30%)
Aug 15, 2006 1.968 2.003 1.952 2.001 1,021,580,800 +0.08(+3.93%)
Aug 14, 2006 1.929 1.964 1.916 1.926 850,917,184 +0.01(+0.46%)
Aug 11, 2006 1.905 1.931 1.885 1.917 921,988,224 -0.01(-0.66%)
Aug 10, 2006 1.902 1.952 1.888 1.930 827,398,976 +0.01(+0.75%)
Aug 09, 2006 1.972 1.976 1.910 1.915 1,133,334,144 -0.04(-1.84%)
Aug 08, 2006 2.021 2.021 1.943 1.951 1,183,275,776 -0.07(-3.62%)
Aug 07, 2006 2.040 2.096 1.997 2.024 1,476,971,904 -0.03(-1.60%)
Aug 04, 2006 2.019 2.066 1.956 2.057 2,197,339,136 -0.04(-1.85%)
Aug 03, 2006 2.045 2.108 2.042 2.096 997,387,712 +0.04(+2.10%)
Aug 02, 2006 2.038 2.069 2.033 2.053 653,230,400 +0.03(+1.46%)
Aug 01, 2006 2.024 2.046 1.986 2.023 842,525,056 -0.02(-1.15%)
Jul 31, 2006 2.013 2.067 1.996 2.047 1,058,961,088 +0.07(+3.61%)
Jul 28, 2006 1.926 1.978 1.913 1.975 820,020,096 +0.07(+3.45%)
Jul 27, 2006 1.943 1.958 1.893 1.910 871,623,744 -0.01(-0.74%)
Jul 26, 2006 1.867 1.947 1.858 1.924 1,065,559,040 +0.06(+3.14%)
Jul 25, 2006 1.861 1.870 1.831 1.865 698,524,544 +0.02(+0.83%)
Jul 24, 2006 1.845 1.870 1.820 1.850 857,305,920 +0.02(+1.15%)
Jul 21, 2006 1.799 1.842 1.796 1.829 1,057,763,136 +0.01(+0.36%)
Jul 20, 2006 1.836 1.855 1.799 1.822 2,338,903,552 +0.19(+11.83%)
Jul 19, 2006 1.595 1.659 1.577 1.629 1,660,654,464 +0.04(+2.27%)
Jul 18, 2006 1.601 1.622 1.562 1.593 1,187,043,712 +0.02(+1.01%)
Jul 17, 2006 1.558 1.600 1.556 1.577 1,215,012,352 +0.05(+3.35%)
Jul 14, 2006 1.581 1.593 1.511 1.526 1,177,382,272 -0.05(-3.02%)
Jul 13, 2006 1.567 1.630 1.548 1.574 1,482,080,640 -0.02(-1.34%)
Jul 12, 2006 1.662 1.664 1.594 1.595 1,099,332,480 -0.08(-4.83%)
Jul 11, 2006 1.660 1.686 1.642 1.676 978,555,520 +0.02(+1.18%)
Jul 10, 2006 1.678 1.701 1.641 1.657 627,732,352 -0.01(-0.72%)
Jul 07, 2006 1.671 1.703 1.647 1.669 947,887,936 -0.01(-0.66%)
Jul 06, 2006 1.719 1.729 1.675 1.680 751,000,448 -0.04(-2.16%)
Jul 05, 2006 1.721 1.735 1.704 1.717 614,535,040 -0.03(-1.64%)
Jul 03, 2006 1.732 1.752 1.727 1.745 230,959,680 +0.02(+1.19%)
Jun 30, 2006 1.735 1.739 1.702 1.725 877,564,096 -0.05(-2.88%)
Jun 29, 2006 1.710 1.780 1.698 1.776 1,037,862,336 +0.09(+5.27%)
Jun 28, 2006 1.725 1.726 1.669 1.687 1,009,099,584 -0.04(-2.46%)
Jun 27, 2006 1.780 1.784 1.729 1.730 652,813,056 -0.05(-2.64%)
Jun 26, 2006 1.782 1.783 1.758 1.777 553,210,688 +0.00(+0.27%)
Jun 23, 2006 1.799 1.812 1.769 1.772 782,811,328 -0.02(-1.26%)
Jun 22, 2006 1.753 1.800 1.749 1.794 1,147,039,616 +0.05(+2.97%)
Jun 21, 2006 1.739 1.768 1.726 1.743 1,023,866,048 +0.01(+0.68%)
Jun 20, 2006 1.735 1.757 1.725 1.731 798,007,168 +0.01(+0.47%)
Jun 19, 2006 1.742 1.752 1.717 1.723 855,323,584 -0.01(-0.63%)
Jun 16, 2006 1.777 1.783 1.732 1.734 993,847,232 -0.05(-3.07%)
Jun 15, 2006 1.726 1.799 1.709 1.788 1,411,621,376 +0.05(+3.07%)
Jun 14, 2006 1.755 1.770 1.707 1.735 1,041,544,704 -0.02(-1.23%)
Jun 13, 2006 1.735 1.780 1.728 1.757 1,281,596,416 +0.04(+2.33%)
Jun 12, 2006 1.789 1.799 1.716 1.717 851,202,752 -0.07(-3.78%)
Jun 09, 2006 1.843 1.854 1.780 1.784 919,995,264 -0.05(-2.50%)
Jun 08, 2006 1.760 1.835 1.721 1.830 1,657,048,704 +0.07(+3.75%)
Jun 07, 2006 1.810 1.819 1.757 1.764 890,010,688 -0.03(-1.94%)
Jun 06, 2006 1.814 1.826 1.774 1.799 861,018,048 -0.01(-0.46%)
Jun 05, 2006 1.842 1.842 1.806 1.807 718,366,016 -0.05(-2.69%)
Jun 02, 2006 1.880 1.900 1.834 1.857 813,230,912 -0.02(-0.82%)
Jun 01, 2006 1.803 1.876 1.793 1.872 1,117,676,032 +0.07(+4.02%)
May 31, 2006 1.860 1.861 1.768 1.800 1,518,996,608 -0.04(-2.37%)
May 30, 2006 1.906 1.907 1.844 1.844 668,075,392 -0.07(-3.66%)
May 26, 2006 1.937 1.944 1.902 1.914 513,450,528 -0.02(-1.21%)
May 25, 2006 1.935 1.941 1.906 1.938 549,818,688 +0.03(+1.56%)
May 24, 2006 1.897 1.917 1.854 1.908 1,086,338,176 +0.01(+0.30%)
May 23, 2006 1.953 1.963 1.897 1.902 823,802,688 -0.01(-0.36%)
May 22, 2006 1.924 1.927 1.891 1.909 852,584,448 -0.03(-1.75%)
May 19, 2006 1.903 1.954 1.892 1.943 1,169,344,000 +0.04(+2.11%)
May 18, 2006 1.978 1.996 1.901 1.903 780,897,024 -0.06(-3.19%)
May 17, 2006 1.949 1.979 1.930 1.966 894,405,568 +0.01(+0.43%)
May 16, 2006 2.051 2.056 1.950 1.957 1,111,098,240 -0.08(-4.15%)
May 15, 2006 2.029 2.060 2.022 2.042 628,187,776 +0.00(+0.13%)
May 12, 2006 2.044 2.069 2.014 2.039 761,197,440 -0.01(-0.66%)
May 11, 2006 2.132 2.134 2.035 2.053 963,754,496 -0.07(-3.47%)
May 10, 2006 2.147 2.148 2.097 2.126 554,191,552 -0.01(-0.61%)
May 09, 2006 2.163 2.185 2.127 2.139 630,458,560 -0.03(-1.20%)
May 08, 2006 2.198 2.223 2.160 2.165 705,383,168 +0.00(+0.00%)
May 05, 2006 2.164 2.176 2.143 2.165 668,718,272 +0.02(+1.07%)
May 04, 2006 2.145 2.195 2.122 2.142 1,020,322,432 -0.00(-0.01%)
May 03, 2006 2.163 2.167 2.114 2.143 814,763,392 -0.01(-0.67%)
May 02, 2006 2.113 2.168 2.112 2.157 915,355,712 +0.06(+2.90%)
May 01, 2006 2.131 2.155 2.083 2.096 890,047,168 -0.02(-1.12%)
Apr 28, 2006 2.089 2.147 2.084 2.120 901,384,960 +0.03(+1.48%)
Apr 27, 2006 2.040 2.104 2.028 2.089 1,003,169,344 +0.04(+1.78%)
Apr 26, 2006 2.007 2.056 2.000 2.053 842,963,072 +0.06(+2.99%)
Apr 25, 2006 1.987 2.006 1.975 1.993 627,272,192 +0.01(+0.56%)
Apr 24, 2006 2.013 2.016 1.973 1.982 838,520,384 -0.04(-1.85%)
Apr 21, 2006 2.054 2.067 2.002 2.019 935,760,064 -0.02(-0.87%)
Apr 20, 2006 2.094 2.108 1.994 2.037 1,976,852,224 +0.06(+3.02%)
Apr 19, 2006 2.013 2.018 1.972 1.977 1,289,854,720 -0.02(-0.86%)
Apr 18, 2006 1.959 2.002 1.951 1.994 942,615,616 +0.04(+2.17%)
Apr 17, 2006 2.003 2.013 1.938 1.952 856,410,432 -0.05(-2.49%)
Apr 13, 2006 1.998 2.031 1.982 2.002 871,296,128 -0.01(-0.36%)
Apr 12, 2006 2.048 2.053 1.997 2.009 877,612,224 -0.04(-1.88%)
Apr 11, 2006 2.078 2.087 2.020 2.048 1,113,887,232 -0.02(-0.99%)
Apr 10, 2006 2.117 2.136 2.062 2.068 1,071,758,400 -0.03(-1.60%)
Apr 07, 2006 2.136 2.145 2.062 2.102 1,832,444,544 -0.04(-2.04%)
Apr 06, 2006 2.057 2.170 2.054 2.146 3,158,779,904 +0.12(+6.00%)
Apr 05, 2006 1.949 2.024 1.932 2.024 2,649,511,424 +0.18(+9.87%)
Apr 04, 2006 1.863 1.874 1.839 1.842 1,105,075,968 -0.08(-3.91%)
Apr 03, 2006 1.918 1.931 1.886 1.917 961,438,336 +0.03(+1.50%)
Mar 31, 2006 1.905 1.916 1.875 1.889 966,635,712 -0.00(-0.05%)
Mar 30, 2006 1.892 1.907 1.853 1.890 1,649,195,136 +0.01(+0.67%)
Mar 29, 2006 1.781 1.883 1.737 1.877 2,783,316,736 +0.11(+6.17%)
Mar 28, 2006 1.796 1.811 1.754 1.768 1,624,929,408 -0.02(-1.34%)
Mar 27, 2006 1.818 1.849 1.789 1.792 1,314,652,288 -0.01(-0.75%)
Mar 24, 2006 1.815 1.835 1.778 1.806 1,271,320,192 -0.01(-0.33%)
Mar 23, 2006 1.862 1.864 1.795 1.812 1,695,128,576 -0.05(-2.45%)
Mar 22, 2006 1.872 1.905 1.845 1.857 1,596,594,560 -0.00(-0.23%)
Mar 21, 2006 1.936 1.938 1.849 1.862 1,594,834,688 -0.07(-3.41%)
Mar 20, 2006 1.964 1.972 1.924 1.927 717,956,864 -0.02(-1.04%)
Mar 17, 2006 1.950 1.974 1.931 1.947 964,141,760 +0.01(+0.54%)
Mar 16, 2006 2.013 2.015 1.937 1.937 889,016,000 -0.06(-2.90%)
Mar 15, 2006 2.039 2.049 1.973 1.995 1,058,024,640 -0.03(-1.62%)
Mar 14, 2006 1.981 2.028 1.973 2.028 761,490,176 +0.05(+2.50%)
Mar 13, 2006 1.959 1.996 1.951 1.978 1,021,392,256 +0.07(+3.94%)
Mar 10, 2006 1.928 1.942 1.881 1.903 1,236,980,480 -0.02(-1.16%)
Mar 09, 2006 1.987 2.002 1.922 1.925 947,987,904 -0.05(-2.63%)
Mar 08, 2006 1.997 2.024 1.968 1.978 774,696,000 -0.02(-0.98%)
Mar 07, 2006 1.981 2.015 1.960 1.997 1,035,054,336 +0.03(+1.61%)
Mar 06, 2006 2.039 2.040 1.956 1.966 1,005,540,544 -0.07(-3.63%)
Mar 03, 2006 2.090 2.106 2.034 2.040 874,738,112 -0.06(-2.71%)
Mar 02, 2006 2.078 2.108 2.068 2.097 741,595,200 +0.02(+0.74%)
Mar 01, 2006 2.078 2.093 2.049 2.081 905,778,624 +0.02(+0.89%)
Feb 28, 2006 2.138 2.181 2.051 2.063 1,502,740,480 -0.08(-3.52%)
Feb 27, 2006 2.168 2.172 2.128 2.138 938,279,296 -0.01(-0.66%)
Feb 24, 2006 2.173 2.195 2.144 2.152 634,118,336 -0.01(-0.40%)
Feb 23, 2006 2.162 2.199 2.151 2.161 1,016,166,848 +0.01(+0.60%)
Feb 22, 2006 2.078 2.159 2.048 2.148 1,160,114,560 +0.07(+3.24%)
Feb 21, 2006 2.126 2.132 2.069 2.081 924,527,488 -0.04(-1.72%)
Feb 17, 2006 2.117 2.135 2.097 2.117 682,934,784 -0.01(-0.40%)
Feb 16, 2006 2.106 2.139 2.093 2.125 1,131,173,632 +0.04(+1.95%)
Feb 15, 2006 2.024 2.097 2.010 2.085 1,375,330,176 +0.05(+2.33%)
Feb 14, 2006 1.961 2.051 1.958 2.037 1,376,748,160 +0.09(+4.54%)
Feb 13, 2006 2.007 2.010 1.947 1.949 1,047,659,136 -0.08(-3.86%)
Feb 10, 2006 1.963 2.038 1.894 2.027 2,087,301,632 +0.07(+3.63%)
Feb 09, 2006 2.081 2.085 1.944 1.956 1,363,437,568 -0.12(-5.61%)
Feb 08, 2006 2.063 2.081 1.988 2.072 1,130,297,088 +0.04(+1.79%)
Feb 07, 2006 2.056 2.093 2.008 2.036 1,647,040,384 +0.01(+0.45%)
Feb 06, 2006 2.169 2.184 2.010 2.027 1,958,704,128 -0.14(-6.33%)
Feb 03, 2006 2.176 2.192 2.140 2.164 820,728,640 -0.01(-0.35%)
Feb 02, 2006 2.262 2.270 2.170 2.172 838,739,968 -0.10(-4.40%)
Feb 01, 2006 2.257 2.303 2.248 2.272 618,082,880 -0.00(-0.12%)
Jan 31, 2006 2.274 2.299 2.221 2.274 1,083,160,960 +0.02(+0.68%)
Jan 30, 2006 2.145 2.307 2.135 2.259 1,657,428,864 +0.09(+4.12%)
Jan 27, 2006 2.197 2.217 2.141 2.169 1,131,161,600 -0.01(-0.41%)
Jan 26, 2006 2.245 2.272 2.166 2.178 1,401,437,312 -0.06(-2.52%)
Jan 25, 2006 2.331 2.334 2.206 2.235 1,512,871,936 -0.06(-2.42%)
Jan 24, 2006 2.372 2.392 2.282 2.290 1,354,683,392 -0.05(-2.10%)
Jan 23, 2006 2.300 2.396 2.289 2.339 1,256,629,248 +0.05(+2.08%)
Jan 20, 2006 2.388 2.411 2.284 2.292 1,349,782,144 -0.09(-3.73%)
Jan 19, 2006 2.447 2.459 2.372 2.380 2,011,509,632 -0.10(-4.19%)
Jan 18, 2006 2.502 2.531 2.465 2.484 1,433,979,136 -0.07(-2.62%)
Jan 17, 2006 2.581 2.602 2.526 2.551 991,888,256 -0.03(-1.03%)
Jan 13, 2006 2.560 2.591 2.548 2.578 920,823,168 +0.04(+1.54%)
Jan 12, 2006 2.559 2.602 2.519 2.539 1,518,768,768 +0.01(+0.47%)
Jan 11, 2006 2.525 2.554 2.487 2.527 1,771,501,952 +0.09(+3.76%)
Jan 10, 2006 2.286 2.466 2.284 2.435 2,703,719,680 +0.14(+6.32%)
Jan 09, 2006 2.311 2.325 2.281 2.291 800,844,096 -0.01(-0.33%)
Jan 06, 2006 2.266 2.310 2.245 2.298 835,406,464 +0.06(+2.58%)
Jan 05, 2006 2.254 2.256 2.221 2.240 533,054,368 -0.02(-0.79%)
Jan 04, 2006 2.263 2.288 2.244 2.258 736,260,352 +0.01(+0.29%)
Jan 03, 2006 2.179 2.251 2.176 2.251 957,294,272 +0.09(+3.98%)
Dec 30, 2005 2.136 2.181 2.119 2.165 740,300,224 +0.01(+0.62%)
Dec 29, 2005 2.216 2.223 2.151 2.152 581,126,144 -0.06(-2.88%)
Dec 28, 2005 2.239 2.252 2.208 2.216 472,821,696 -0.02(-0.89%)
Dec 27, 2005 2.229 2.264 2.227 2.236 700,678,016 +0.03(+1.20%)
Dec 23, 2005 2.234 2.237 2.208 2.209 272,518,336 -0.02(-0.91%)
Dec 22, 2005 2.226 2.244 2.217 2.229 439,513,536 +0.02(+0.71%)
Dec 21, 2005 2.187 2.217 2.185 2.214 560,258,496 +0.04(+1.93%)
Dec 20, 2005 2.157 2.180 2.142 2.172 568,087,936 +0.02(+1.02%)
Dec 19, 2005 2.142 2.187 2.140 2.150 627,836,992 +0.01(+0.38%)
Dec 16, 2005 2.173 2.178 2.140 2.142 793,140,608 -0.03(-1.48%)
Dec 15, 2005 2.169 2.194 2.149 2.174 665,416,128 +0.01(+0.24%)
Dec 14, 2005 2.184 2.208 2.116 2.169 1,720,045,696 -0.09(-3.96%)
Dec 13, 2005 2.254 2.273 2.235 2.258 585,376,128 +0.00(+0.09%)
Dec 12, 2005 2.259 2.269 2.246 2.256 622,729,216 +0.02(+0.78%)
Dec 09, 2005 2.235 2.247 2.209 2.239 658,649,920 +0.01(+0.34%)
Dec 08, 2005 2.205 2.234 2.187 2.231 937,205,312 +0.00(+0.18%)
Dec 07, 2005 2.236 2.243 2.202 2.227 802,781,056 -0.00(-0.13%)
Dec 06, 2005 2.227 2.254 2.209 2.230 1,015,794,176 +0.07(+3.11%)
Dec 05, 2005 2.167 2.184 2.153 2.163 692,266,240 -0.02(-1.12%)
Dec 02, 2005 2.171 2.191 2.129 2.188 1,062,056,640 +0.03(+1.44%)
Dec 01, 2005 2.077 2.160 2.072 2.156 963,772,160 +0.11(+5.57%)
Nov 30, 2005 2.056 2.074 2.034 2.043 704,848,576 -0.01(-0.41%)
Nov 29, 2005 2.108 2.117 2.028 2.051 1,053,029,760 -0.05(-2.24%)
Nov 28, 2005 2.130 2.141 2.080 2.098 1,207,414,656 +0.01(+0.46%)
Nov 25, 2005 2.038 2.094 2.033 2.088 468,401,792 +0.07(+3.32%)
Nov 23, 2005 2.014 2.047 2.009 2.021 576,093,632 +0.02(+0.89%)
Nov 22, 2005 1.953 2.011 1.943 2.003 640,733,632 +0.05(+2.40%)
Nov 21, 2005 1.952 1.963 1.919 1.956 606,771,264 +0.01(+0.62%)
Nov 18, 2005 1.968 1.971 1.939 1.944 622,304,256 +0.00(+0.06%)
Nov 17, 2005 1.975 1.984 1.935 1.943 801,738,688 -0.01(-0.66%)
Nov 16, 2005 1.902 1.960 1.900 1.956 928,845,888 +0.08(+4.29%)
Nov 15, 2005 1.855 1.900 1.851 1.876 641,126,144 +0.02(+1.35%)
Nov 14, 2005 1.853 1.867 1.835 1.851 438,551,680 -0.00(-0.15%)
Nov 11, 2005 1.853 1.871 1.847 1.853 504,356,416 +0.01(+0.59%)
Nov 10, 2005 1.826 1.843 1.777 1.843 792,024,256 +0.03(+1.78%)
Nov 09, 2005 1.807 1.844 1.807 1.810 631,726,336 +0.01(+0.35%)
Nov 08, 2005 1.806 1.819 1.780 1.804 561,735,296 -0.01(-0.55%)
Nov 07, 2005 1.833 1.857 1.811 1.814 757,243,392 -0.03(-1.50%)
Nov 04, 2005 1.818 1.844 1.796 1.842 1,041,419,392 -0.02(-1.13%)
Nov 03, 2005 1.815 1.877 1.809 1.863 1,048,572,544 +0.06(+3.17%)
Nov 02, 2005 1.738 1.807 1.735 1.806 1,024,315,712 +0.07(+4.26%)
Nov 01, 2005 1.724 1.751 1.713 1.732 891,005,312 -0.00(-0.16%)
Oct 31, 2005 1.663 1.746 1.649 1.735 1,119,682,048 +0.09(+5.73%)
Oct 28, 2005 1.688 1.700 1.632 1.641 913,135,232 -0.03(-1.70%)
Oct 27, 2005 1.716 1.717 1.669 1.669 488,755,904 -0.05(-2.84%)
Oct 26, 2005 1.695 1.734 1.684 1.718 750,476,032 +0.03(+1.66%)
Oct 25, 2005 1.699 1.712 1.677 1.690 552,906,560 -0.02(-1.21%)
Oct 24, 2005 1.664 1.710 1.659 1.710 725,455,296 +0.03(+2.03%)
Oct 21, 2005 1.716 1.716 1.667 1.676 944,775,360 -0.01(-0.85%)
Oct 20, 2005 1.641 1.702 1.637 1.691 1,610,197,632 +0.04(+2.18%)
Oct 19, 2005 1.568 1.655 1.542 1.655 1,196,171,008 +0.08(+5.23%)
Oct 18, 2005 1.604 1.625 1.572 1.572 722,846,656 -0.04(-2.30%)
Oct 17, 2005 1.626 1.633 1.587 1.610 731,582,016 -0.02(-1.04%)
Oct 14, 2005 1.627 1.637 1.590 1.626 1,228,030,208 +0.01(+0.48%)
Oct 13, 2005 1.489 1.625 1.484 1.619 2,212,343,040 +0.14(+9.12%)
Oct 12, 2005 1.465 1.515 1.442 1.483 3,198,715,136 -0.07(-4.54%)
Oct 11, 2005 1.543 1.562 1.518 1.554 1,476,314,368 +0.04(+2.42%)
Oct 10, 2005 1.561 1.563 1.514 1.517 602,148,928 -0.03(-1.81%)
Oct 07, 2005 1.558 1.564 1.522 1.545 803,880,640 -0.01(-0.77%)
Oct 06, 2005 1.602 1.611 1.532 1.557 897,220,736 -0.03(-2.05%)
Oct 05, 2005 1.636 1.637 1.590 1.590 654,900,032 -0.03(-1.80%)
Oct 04, 2005 1.655 1.667 1.619 1.619 584,638,528 -0.02(-1.27%)
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.