FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
170.42 USD  -0.38 (-0.22%)
Official Closing Price  /  Updated: 7:59 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2003 1.014 1.039 1.004 1.026 42,781,200 +0.00(+0.07%)
Jan 30, 2003 1.066 1.076 1.021 1.025 50,956,598 -0.04(-3.88%)
Jan 29, 2003 1.039 1.079 1.021 1.066 46,746,000 +0.03(+2.40%)
Jan 28, 2003 1.017 1.049 1.011 1.041 35,868,700 +0.03(+3.18%)
Jan 27, 2003 0.9771 1.036 0.9750 1.009 49,014,700 +0.02(+2.39%)
Jan 24, 2003 1.017 1.017 0.9686 0.9857 38,261,300 -0.03(-2.61%)
Jan 23, 2003 1.004 1.026 0.9964 1.012 28,608,300 +0.02(+2.09%)
Jan 22, 2003 0.9986 1.011 0.9857 0.9914 26,964,000 -0.01(-1.00%)
Jan 21, 2003 1.015 1.029 1.000 1.001 31,756,200 -0.01(-0.57%)
Jan 17, 2003 1.040 1.040 1.006 1.007 33,611,900 -0.04(-3.56%)
Jan 16, 2003 1.015 1.054 1.015 1.044 69,793,500 +0.01(+1.32%)
Jan 15, 2003 1.042 1.050 1.019 1.031 46,695,600 -0.01(-1.23%)
Jan 14, 2003 1.049 1.059 1.035 1.044 23,421,300 -0.00(-0.14%)
Jan 13, 2003 1.064 1.064 1.026 1.045 22,423,800 -0.01(-0.61%)
Jan 10, 2003 1.041 1.059 1.035 1.051 21,959,700 +0.00(+0.27%)
Jan 09, 2003 1.044 1.066 1.036 1.049 26,985,000 +0.01(+0.89%)
Jan 08, 2003 1.041 1.051 1.031 1.039 28,762,300 -0.02(-2.02%)
Jan 07, 2003 1.056 1.071 1.034 1.061 43,283,100 -0.00(-0.34%)
Jan 06, 2003 1.074 1.099 1.063 1.064 48,948,900 +0.00(+0.00%)
Jan 03, 2003 1.057 1.066 1.042 1.064 18,496,800 +0.01(+0.68%)
Jan 02, 2003 1.026 1.066 1.025 1.057 22,789,200 +0.03(+3.28%)
Dec 31, 2002 1.000 1.026 0.9964 1.024 25,162,900 +0.02(+1.85%)
Dec 30, 2002 1.006 1.011 0.9886 1.005 19,597,900 +0.00(+0.07%)
Dec 27, 2002 1.022 1.027 1.001 1.004 10,042,200 -0.02(-2.43%)
Dec 26, 2002 1.030 1.058 1.020 1.029 10,725,400 +0.00(+0.35%)
Dec 24, 2002 1.031 1.034 1.021 1.026 4,932,900 -0.01(-0.90%)
Dec 23, 2002 1.011 1.039 0.9843 1.035 15,801,800 +0.02(+2.48%)
Dec 20, 2002 1.021 1.040 0.9843 1.010 39,932,900 -0.00(-0.42%)
Dec 19, 2002 1.038 1.066 1.007 1.014 43,523,200 -0.03(-2.54%)
Dec 18, 2002 1.057 1.061 1.036 1.041 18,902,100 -0.04(-3.38%)
Dec 17, 2002 1.061 1.085 1.047 1.077 27,970,600 +0.02(+1.55%)
Dec 16, 2002 1.058 1.079 1.044 1.061 31,526,600 +0.00(+0.41%)
Dec 13, 2002 1.081 1.082 1.046 1.056 20,650,700 -0.03(-2.63%)
Dec 12, 2002 1.108 1.111 1.073 1.085 18,729,200 -0.02(-1.94%)
Dec 11, 2002 1.093 1.106 1.077 1.106 31,768,800 +0.01(+1.37%)
Dec 10, 2002 1.054 1.104 1.052 1.091 38,648,400 +0.04(+3.59%)
Dec 09, 2002 1.067 1.068 1.048 1.054 29,554,000 -0.01(-1.34%)
Dec 06, 2002 1.046 1.085 1.037 1.068 30,727,900 +0.02(+2.19%)
Dec 05, 2002 1.074 1.077 1.038 1.045 30,572,500 -0.02(-2.27%)
Dec 04, 2002 1.084 1.085 1.036 1.069 40,887,000 -0.01(-1.25%)
Dec 03, 2002 1.086 1.096 1.079 1.083 28,564,200 -0.00(-0.13%)
Dec 02, 2002 1.136 1.150 1.072 1.084 49,923,300 -0.02(-2.06%)
Nov 29, 2002 1.128 1.134 1.101 1.107 17,958,500 -0.02(-1.40%)
Nov 27, 2002 1.114 1.133 1.104 1.123 35,884,100 +0.02(+2.01%)
Nov 26, 2002 1.132 1.136 1.091 1.101 30,155,300 -0.04(-3.51%)
Nov 25, 2002 1.144 1.153 1.122 1.141 24,990,000 -0.00(-0.25%)
Nov 22, 2002 1.149 1.165 1.136 1.144 28,551,600 -0.02(-2.08%)
Nov 21, 2002 1.136 1.174 1.125 1.168 52,370,500 +0.06(+5.28%)
Nov 20, 2002 1.093 1.121 1.089 1.109 26,140,100 +0.02(+1.70%)
Nov 19, 2002 1.111 1.125 1.072 1.091 26,700,800 -0.03(-2.43%)
Nov 18, 2002 1.156 1.157 1.109 1.118 20,614,300 -0.02(-1.88%)
Nov 15, 2002 1.159 1.160 1.126 1.139 20,388,200 -0.02(-2.15%)
Nov 14, 2002 1.136 1.172 1.127 1.164 17,762,500 +0.05(+4.55%)
Nov 13, 2002 1.107 1.148 1.091 1.114 29,130,500 -0.00(-0.32%)
Nov 12, 2002 1.094 1.146 1.091 1.117 28,854,000 +0.03(+3.17%)
Nov 11, 2002 1.125 1.135 1.080 1.083 19,161,800 -0.05(-4.29%)
Nov 08, 2002 1.144 1.157 1.109 1.131 24,265,500 -0.01(-1.00%)
Nov 07, 2002 1.210 1.221 1.129 1.143 42,081,900 -0.09(-7.08%)
Nov 06, 2002 1.220 1.237 1.193 1.230 27,128,500 +0.02(+1.89%)
Nov 05, 2002 1.196 1.212 1.168 1.207 26,378,100 +0.00(+0.06%)
Nov 04, 2002 1.179 1.241 1.168 1.206 47,178,600 +0.04(+3.24%)
Nov 01, 2002 1.139 1.179 1.135 1.169 23,765,000 +0.02(+1.80%)
Oct 31, 2002 1.142 1.174 1.137 1.148 36,977,500 +0.01(+0.56%)
Oct 30, 2002 1.106 1.169 1.106 1.141 33,915,700 +0.04(+3.50%)
Oct 29, 2002 1.112 1.134 1.069 1.103 32,265,100 -0.01(-1.09%)
Oct 28, 2002 1.111 1.139 1.089 1.115 43,722,028 +0.01(+1.23%)
Oct 25, 2002 1.049 1.104 1.042 1.101 34,633,200 +0.05(+4.97%)
Oct 24, 2002 1.073 1.086 1.039 1.049 21,866,586 -0.01(-1.28%)
Oct 23, 2002 1.045 1.070 1.036 1.063 26,172,769 +0.01(+1.22%)
Oct 22, 2002 1.034 1.063 1.019 1.050 27,111,700 +0.01(+0.96%)
Oct 21, 2002 1.019 1.045 1.000 1.040 29,809,500 +0.02(+1.53%)
Oct 18, 2002 1.000 1.025 0.9950 1.024 36,091,300 +0.02(+1.63%)
Oct 17, 2002 1.015 1.028 0.9986 1.008 57,402,464 -0.03(-3.09%)
Oct 16, 2002 1.061 1.081 1.033 1.040 37,893,100 -0.04(-3.96%)
Oct 15, 2002 1.087 1.089 1.056 1.083 50,025,255 +0.03(+2.64%)
Oct 14, 2002 1.039 1.070 1.031 1.055 23,923,473 +0.02(+1.79%)
Oct 11, 2002 1.019 1.056 1.007 1.036 36,820,098 +0.03(+2.77%)
Oct 10, 2002 0.9736 1.016 0.9700 1.008 40,534,900 +0.04(+3.82%)
Oct 09, 2002 0.9671 0.9893 0.9579 0.9714 44,492,700 -0.01(-0.65%)
Oct 08, 2002 0.9929 0.9971 0.9543 0.9777 56,753,200 -0.01(-0.60%)
Oct 07, 2002 0.9979 1.015 0.9829 0.9836 30,438,100 -0.02(-1.85%)
Oct 04, 2002 1.026 1.029 0.9999 1.002 23,894,500 -0.02(-1.89%)
Oct 03, 2002 1.013 1.043 1.004 1.021 27,116,600 +0.01(+0.92%)
Oct 02, 2002 1.024 1.045 1.007 1.012 28,609,700 -0.02(-2.21%)
Oct 01, 2002 1.043 1.043 1.000 1.035 41,848,100 -0.00(-0.07%)
Sep 30, 2002 1.029 1.041 1.010 1.036 28,598,724 -0.02(-1.49%)
Sep 27, 2002 1.035 1.061 1.034 1.051 25,755,100 +0.00(+0.14%)
Sep 26, 2002 1.079 1.085 1.039 1.050 26,049,800 -0.02(-1.54%)
Sep 25, 2002 1.049 1.084 1.046 1.066 31,851,134 +0.02(+1.98%)
Sep 24, 2002 1.029 1.059 1.029 1.046 31,363,500 -0.01(-1.41%)
Sep 23, 2002 1.054 1.069 1.032 1.061 32,869,200 -0.00(-0.13%)
Sep 20, 2002 1.044 1.067 1.037 1.062 43,999,200 +0.02(+1.99%)
Sep 19, 2002 1.054 1.057 1.034 1.041 25,472,300 -0.03(-2.93%)
Sep 18, 2002 1.049 1.078 1.037 1.073 40,926,200 +0.02(+1.49%)
Sep 17, 2002 1.041 1.074 1.041 1.057 53,540,900 +0.02(+2.07%)
Sep 16, 2002 1.010 1.044 1.009 1.036 35,729,400 +0.02(+2.33%)
Sep 13, 2002 1.009 1.024 1.004 1.012 35,260,400 +0.00(+0.21%)
Sep 12, 2002 1.015 1.036 1.009 1.010 33,707,100 -0.01(-1.05%)
Sep 11, 2002 1.024 1.043 1.011 1.021 25,333,000 -0.00(-0.28%)
Sep 10, 2002 1.029 1.036 1.009 1.024 31,222,800 -0.00(-0.28%)
Sep 09, 2002 1.020 1.038 1.011 1.026 19,574,100 -0.00(-0.07%)
Sep 06, 2002 1.036 1.046 1.016 1.027 21,819,700 +0.01(+1.41%)
Sep 05, 2002 1.016 1.026 1.004 1.013 28,257,600 -0.02(-2.07%)
Sep 04, 2002 1.014 1.056 1.012 1.034 52,289,300 +0.03(+3.06%)
Sep 03, 2002 1.035 1.039 1.004 1.004 34,643,000 -0.05(-4.75%)
Aug 30, 2002 1.052 1.081 1.041 1.054 23,819,600 +0.00(+0.34%)
Aug 29, 2002 1.046 1.077 1.036 1.050 20,123,082 +0.00(+0.00%)
Aug 28, 2002 1.057 1.080 1.046 1.050 30,774,100 -0.01(-1.01%)
Aug 27, 2002 1.122 1.124 1.051 1.061 32,494,700 -0.05(-4.38%)
Aug 26, 2002 1.139 1.139 1.083 1.109 23,683,170 -0.01(-1.21%)
Aug 23, 2002 1.136 1.138 1.104 1.123 20,171,200 -0.02(-1.57%)
Aug 22, 2002 1.156 1.161 1.119 1.141 32,307,800 -0.01(-0.93%)
Aug 21, 2002 1.143 1.160 1.104 1.151 24,946,600 +0.02(+1.32%)
Aug 20, 2002 1.141 1.149 1.109 1.136 23,148,300 +0.01(+0.57%)
Aug 16, 2002 1.104 1.150 1.091 1.130 30,330,930 +0.01(+1.35%)
Aug 15, 2002 1.088 1.125 1.072 1.115 40,105,100 +0.03(+2.90%)
Aug 14, 2002 1.048 1.096 1.039 1.084 49,932,400 +0.04(+3.98%)
Aug 13, 2002 1.064 1.086 1.039 1.042 33,223,470 -0.03(-2.67%)
Aug 12, 2002 1.064 1.073 1.049 1.071 22,375,500 -0.00(-0.33%)
Aug 07, 2002 1.078 1.097 1.025 1.074 41,474,300 +0.02(+2.04%)
Aug 06, 2002 1.015 1.088 1.006 1.053 33,775,000 +0.05(+5.36%)
Aug 05, 2002 1.036 1.050 0.9979 0.9993 25,332,300 -0.03(-3.18%)
Aug 02, 2002 1.053 1.071 1.018 1.032 22,411,200 -0.02(-2.36%)
Aug 01, 2002 1.079 1.101 1.052 1.057 28,473,900 -0.03(-3.01%)
Jul 31, 2002 1.100 1.101 1.064 1.090 38,264,800 -0.01(-1.10%)
Jul 30, 2002 1.061 1.108 1.040 1.102 43,904,700 +0.03(+2.73%)
Jul 29, 2002 1.034 1.079 1.026 1.073 34,401,353 +0.05(+4.74%)
Jul 26, 2002 1.033 1.038 0.9857 1.024 25,550,700 -0.00(-0.14%)
Jul 25, 2002 1.066 1.068 1.001 1.026 59,202,101 -0.06(-5.53%)
Jul 24, 2002 1.024 1.087 1.018 1.086 50,860,369 +0.05(+5.04%)
Jul 23, 2002 1.064 1.081 1.031 1.034 49,900,389 -0.03(-3.02%)
Jul 22, 2002 1.054 1.085 1.044 1.066 53,457,600 -0.00(-0.27%)
Jul 19, 2002 1.050 1.084 1.038 1.069 48,136,900 -0.05(-4.29%)
Jul 17, 2002 1.152 1.157 1.085 1.116 151,624,900 -0.13(-10.69%)
Jul 12, 2002 1.325 1.342 1.233 1.250 55,120,800 -0.06(-4.37%)
Jul 11, 2002 1.233 1.311 1.212 1.307 45,724,700 +0.07(+5.66%)
Jul 10, 2002 1.265 1.298 1.232 1.237 25,837,000 -0.01(-1.20%)
Jul 09, 2002 1.286 1.306 1.247 1.252 28,098,700 -0.03(-2.67%)
Jul 08, 2002 1.323 1.329 1.279 1.286 26,394,900 -0.05(-3.90%)
Jul 05, 2002 1.265 1.339 1.265 1.339 20,199,200 +0.08(+6.78%)
Jul 04, 2002 1.201 1.263 1.196 1.254 24,878,700 +0.00(+0.00%)
Jul 03, 2002 1.201 1.263 1.196 1.254 24,798,900 +0.04(+3.60%)
Jul 02, 2002 1.216 1.226 1.202 1.210 38,103,800 -0.01(-0.70%)
Jul 01, 2002 1.265 1.277 1.218 1.219 27,832,000 -0.05(-3.72%)
Jun 28, 2002 1.221 1.273 1.214 1.266 33,315,800 +0.05(+3.87%)
Jun 27, 2002 1.199 1.234 1.173 1.219 31,458,000 +0.04(+3.08%)
Jun 26, 2002 1.200 1.235 1.141 1.182 69,824,300 -0.04(-3.44%)
Jun 25, 2002 1.243 1.263 1.204 1.224 37,454,900 +0.02(+1.72%)
Jun 21, 2002 1.212 1.249 1.199 1.204 55,491,800 -0.02(-1.52%)
Jun 20, 2002 1.226 1.257 1.204 1.222 49,343,000 -0.00(-0.06%)
Jun 19, 2002 1.241 1.257 1.206 1.223 213,745,700 -0.22(-15.04%)
Jun 18, 2002 1.459 1.471 1.427 1.439 44,101,400 -0.03(-1.90%)
Jun 17, 2002 1.446 1.474 1.418 1.467 40,576,200 +0.03(+2.19%)
Jun 14, 2002 1.374 1.454 1.294 1.436 53,112,500 +0.00(+0.05%)
Jun 12, 2002 1.458 1.482 1.424 1.435 65,718,800 -0.03(-1.81%)
Jun 11, 2002 1.546 1.550 1.458 1.461 43,457,400 -0.07(-4.75%)
Jun 10, 2002 1.534 1.560 1.524 1.534 34,136,200 +0.01(+0.37%)
Jun 07, 2002 1.554 1.567 1.495 1.529 76,547,100 -0.05(-3.43%)
Jun 06, 2002 1.640 1.659 1.574 1.583 32,197,900 -0.04(-2.46%)
Jun 05, 2002 1.631 1.635 1.596 1.623 34,386,800 -0.04(-2.49%)
May 31, 2002 1.721 1.732 1.663 1.664 45,686,200 -0.05(-2.84%)
May 28, 2002 1.692 1.729 1.674 1.713 18,708,200 -0.01(-0.70%)
May 27, 2002 1.785 1.785 1.711 1.725 20,801,200 +0.00(+0.00%)
May 24, 2002 1.785 1.785 1.711 1.725 20,414,800 -0.07(-4.09%)
May 23, 2002 1.746 1.803 1.719 1.799 46,170,600 +0.06(+3.54%)
May 22, 2002 1.669 1.741 1.666 1.737 36,319,500 +0.06(+3.67%)
May 21, 2002 1.774 1.786 1.671 1.676 35,121,800 -0.09(-5.17%)
May 20, 2002 1.755 1.781 1.752 1.767 33,721,100 -0.02(-1.08%)
May 17, 2002 1.821 1.841 1.758 1.786 29,309,700 -0.01(-0.83%)
May 16, 2002 1.790 1.818 1.770 1.801 28,347,200 -0.00(-0.24%)
May 15, 2002 1.812 1.856 1.774 1.806 41,735,400 -0.02(-1.29%)
May 14, 2002 1.746 1.834 1.730 1.829 65,793,700 +0.12(+6.98%)
May 13, 2002 1.680 1.721 1.639 1.710 32,751,600 +0.04(+2.66%)
May 10, 2002 1.735 1.735 1.641 1.666 29,424,500 -0.06(-3.60%)
May 09, 2002 1.732 1.739 1.700 1.728 28,070,000 -0.01(-0.74%)
May 08, 2002 1.657 1.751 1.646 1.741 54,302,500 +0.14(+8.46%)
May 07, 2002 1.639 1.639 1.581 1.605 30,341,500 -0.01(-0.79%)
May 06, 2002 1.668 1.679 1.604 1.618 31,165,400 -0.06(-3.66%)
May 03, 2002 1.684 1.716 1.674 1.679 28,829,500 -0.01(-0.76%)
May 02, 2002 1.701 1.739 1.686 1.692 29,916,600 -0.02(-1.21%)
May 01, 2002 1.735 1.735 1.669 1.713 26,775,700 -0.02(-1.19%)
Apr 30, 2002 1.706 1.741 1.696 1.734 35,057,400 +0.02(+1.29%)
Apr 29, 2002 1.654 1.719 1.649 1.711 33,954,900 +0.07(+4.13%)
Apr 26, 2002 1.734 1.741 1.643 1.644 38,004,400 -0.08(-4.60%)
Apr 25, 2002 1.683 1.739 1.682 1.723 24,270,400 +0.02(+1.47%)
Apr 24, 2002 1.736 1.750 1.691 1.698 17,556,000 -0.03(-1.98%)
Apr 23, 2002 1.753 1.770 1.721 1.732 29,176,000 -0.02(-1.14%)
Apr 22, 2002 1.774 1.781 1.731 1.752 33,678,400 -0.03(-1.80%)
Apr 19, 2002 1.821 1.821 1.781 1.784 48,066,900 -0.03(-1.69%)
Apr 18, 2002 1.821 1.823 1.777 1.815 50,005,900 -0.05(-2.68%)
Apr 17, 2002 1.852 1.869 1.813 1.865 46,140,500 +0.03(+1.44%)
Apr 16, 2002 1.796 1.857 1.794 1.839 76,746,600 +0.05(+2.96%)
Apr 15, 2002 1.790 1.796 1.771 1.786 37,414,300 -0.00(-0.24%)
Apr 12, 2002 1.786 1.798 1.755 1.790 39,980,500 +0.01(+0.80%)
Apr 11, 2002 1.788 1.800 1.768 1.776 50,880,200 +0.01(+0.81%)
Apr 10, 2002 1.729 1.782 1.715 1.761 28,108,500 +0.04(+2.32%)
Apr 09, 2002 1.756 1.786 1.715 1.721 23,937,900 -0.03(-1.87%)
Apr 08, 2002 1.726 1.763 1.699 1.754 32,404,400 -0.01(-0.73%)
Apr 05, 2002 1.782 1.799 1.721 1.767 34,630,400 -0.01(-0.64%)
Apr 04, 2002 1.691 1.789 1.691 1.779 42,171,500 +0.08(+4.84%)
Apr 03, 2002 1.718 1.749 1.686 1.696 26,790,400 -0.02(-1.33%)
Apr 02, 2002 1.714 1.736 1.705 1.719 25,345,600 -0.03(-1.59%)
Apr 01, 2002 1.670 1.764 1.663 1.747 24,794,000 +0.06(+3.34%)
Mar 29, 2002 1.693 1.706 1.676 1.691 13,556,900 +0.00(+0.00%)
Mar 28, 2002 1.693 1.706 1.676 1.691 13,523,300 +0.01(+0.85%)
Mar 27, 2002 1.668 1.694 1.661 1.676 15,861,300 +0.00(+0.04%)
Mar 26, 2002 1.657 1.689 1.643 1.676 32,226,600 +0.01(+0.47%)
Mar 25, 2002 1.719 1.721 1.660 1.668 32,657,800 -0.05(-3.07%)
Mar 22, 2002 1.730 1.754 1.705 1.721 25,260,900 -0.01(-0.74%)
Mar 21, 2002 1.704 1.736 1.661 1.734 77,072,100 -0.05(-2.61%)
Mar 20, 2002 1.761 1.796 1.750 1.780 36,498,700 +0.01(+0.28%)
Mar 19, 2002 1.764 1.807 1.736 1.775 30,293,200 +0.01(+0.44%)
Mar 18, 2002 1.782 1.789 1.737 1.767 35,301,000 -0.02(-0.84%)
Mar 15, 2002 1.747 1.783 1.732 1.782 30,099,300 +0.04(+2.13%)
Mar 14, 2002 1.736 1.757 1.706 1.745 27,141,100 -0.00(-0.25%)
Mar 13, 2002 1.741 1.775 1.725 1.749 25,095,700 -0.02(-0.93%)
Mar 12, 2002 1.751 1.767 1.721 1.766 31,401,300 -0.02(-1.36%)
Mar 11, 2002 1.757 1.796 1.721 1.790 32,842,600 +0.03(+1.62%)
Mar 08, 2002 1.767 1.792 1.736 1.761 33,721,100 +0.02(+1.15%)
Mar 07, 2002 1.719 1.752 1.686 1.741 32,277,000 +0.02(+1.29%)
Mar 06, 2002 1.677 1.739 1.638 1.719 28,176,400 +0.04(+2.29%)
Mar 05, 2002 1.725 1.745 1.671 1.681 34,353,200 -0.05(-3.13%)
Mar 04, 2002 1.661 1.756 1.626 1.735 43,481,900 +0.06(+3.58%)
Mar 01, 2002 1.566 1.679 1.559 1.675 43,008,000 +0.12(+8.06%)
Feb 28, 2002 1.582 1.614 1.525 1.550 57,117,200 -0.02(-1.18%)
Feb 27, 2002 1.710 1.732 1.496 1.569 128,409,400 -0.12(-7.22%)
Feb 26, 2002 1.708 1.741 1.661 1.691 32,516,400 -0.01(-0.59%)
Feb 25, 2002 1.632 1.766 1.597 1.701 53,349,800 +0.08(+4.71%)
Feb 22, 2002 1.547 1.639 1.536 1.624 50,675,100 +0.09(+5.77%)
Feb 21, 2002 1.637 1.643 1.532 1.536 55,608,000 -0.12(-7.05%)
Feb 20, 2002 1.626 1.657 1.596 1.652 35,668,500 +0.04(+2.25%)
Feb 19, 2002 1.697 1.707 1.606 1.616 48,673,100 -0.09(-5.36%)
Feb 18, 2002 1.752 1.784 1.704 1.707 32,524,800 +0.00(+0.00%)
Feb 15, 2002 1.752 1.784 1.704 1.707 32,513,600 -0.05(-2.85%)
Feb 14, 2002 1.789 1.802 1.741 1.757 32,457,600 -0.03(-1.64%)
Feb 13, 2002 1.766 1.803 1.761 1.786 39,108,300 +0.02(+1.21%)
Feb 12, 2002 1.761 1.789 1.746 1.765 28,002,800 -0.02(-1.08%)
Feb 11, 2002 1.709 1.786 1.696 1.784 49,688,100 +0.07(+3.95%)
Feb 08, 2002 1.743 1.760 1.669 1.716 44,406,600 -0.02(-1.11%)
Feb 07, 2002 1.761 1.806 1.720 1.736 43,274,000 -0.03(-1.50%)
Feb 06, 2002 1.829 1.856 1.725 1.762 74,571,700 -0.06(-3.06%)
Feb 05, 2002 1.792 1.856 1.791 1.818 57,101,800 +0.01(+0.39%)
Feb 04, 2002 1.737 1.823 1.729 1.811 65,121,700 +0.07(+3.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More