FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
264.30 USD  +1.11 (+0.42%)
Streaming Delayed Price  /  Updated: 5:20 AM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 29, 2010 43.46 43.70 42.98 43.00 107,627,128 -0.61(-1.40%)
Oct 28, 2010 43.99 44.00 42.99 43.61 137,215,141 -0.37(-0.84%)
Oct 27, 2010 43.95 44.27 43.66 43.98 98,730,597 -0.14(-0.33%)
Oct 25, 2010 44.16 44.51 44.06 44.12 96,241,950 +0.20(+0.45%)
Oct 22, 2010 44.15 44.29 43.76 43.92 93,193,856 -0.29(-0.66%)
Oct 21, 2010 44.62 44.96 43.83 44.22 136,931,984 -0.14(-0.33%)
Oct 20, 2010 44.14 44.89 43.84 44.36 179,715,263 +0.15(+0.34%)
Oct 19, 2010 43.34 44.82 42.86 44.21 307,404,349 -1.22(-2.68%)
Oct 18, 2010 45.50 45.57 44.90 45.43 273,795,333 +0.47(+1.04%)
Oct 15, 2010 43.92 45.00 43.56 44.96 230,548,444 +1.78(+4.11%)
Oct 14, 2010 43.10 43.21 42.91 43.19 108,504,249 +0.31(+0.72%)
Oct 13, 2010 42.89 43.14 42.83 42.88 155,534,659 +0.23(+0.54%)
Oct 12, 2010 42.20 42.79 41.78 42.65 139,353,725 +0.45(+1.08%)
Oct 11, 2010 42.11 42.46 42.09 42.19 106,739,528 +0.18(+0.44%)
Oct 08, 2010 41.67 42.07 41.43 42.01 164,600,814 +0.69(+1.68%)
Oct 07, 2010 41.48 41.50 40.99 41.32 101,915,079 +0.00(+0.01%)
Oct 06, 2010 41.37 41.71 40.75 41.31 167,400,821 +0.04(+0.09%)
Oct 05, 2010 40.29 41.35 40.26 41.28 125,213,809 +1.47(+3.70%)
Oct 04, 2010 40.23 40.41 39.68 39.81 108,720,388 -0.55(-1.37%)
Oct 01, 2010 40.88 40.94 40.19 40.36 112,101,444 -0.18(-0.43%)
Sep 30, 2010 41.29 41.43 40.18 40.54 168,223,629 -0.52(-1.26%)
Sep 29, 2010 41.03 41.40 40.86 41.05 117,319,167 +0.07(+0.18%)
Sep 28, 2010 41.68 41.68 39.29 40.98 258,626,879 -0.61(-1.48%)
Sep 27, 2010 42.00 42.10 41.57 41.59 120,686,594 -0.17(-0.40%)
Sep 24, 2010 41.73 41.93 41.51 41.76 162,371,804 +0.49(+1.18%)
Sep 23, 2010 40.90 41.82 40.86 41.27 196,303,289 +0.17(+0.41%)
Sep 22, 2010 40.39 41.14 40.34 41.11 146,221,320 +0.57(+1.40%)
Sep 21, 2010 40.55 41.05 40.40 40.54 167,053,201 +0.08(+0.19%)
Sep 20, 2010 39.44 40.54 39.41 40.46 164,701,194 +1.12(+2.85%)
Sep 17, 2010 39.67 39.71 39.10 39.34 158,618,691 +0.74(+1.91%)
Sep 15, 2010 38.31 38.63 38.26 38.60 106,911,735 +0.31(+0.81%)
Sep 14, 2010 38.03 38.45 37.93 38.29 101,789,247 +0.15(+0.38%)
Sep 13, 2010 37.97 38.33 37.97 38.15 97,112,785 +0.52(+1.38%)
Sep 10, 2010 37.60 37.79 37.34 37.63 96,940,319 +0.05(+0.13%)
Sep 09, 2010 37.86 38.07 37.56 37.58 109,504,199 +0.02(+0.06%)
Sep 08, 2010 37.11 37.77 37.01 37.56 131,525,128 +0.73(+1.98%)
Sep 07, 2010 36.66 37.08 36.61 36.83 85,648,185 -0.14(-0.37%)
Sep 03, 2010 36.44 36.97 36.36 36.97 130,197,067 +0.94(+2.62%)
Sep 02, 2010 35.89 36.02 35.51 36.02 103,699,925 +0.26(+0.74%)
Sep 01, 2010 35.35 35.92 35.18 35.76 174,039,208 +1.03(+2.97%)
Aug 31, 2010 34.55 34.94 34.34 34.73 105,059,150 +0.09(+0.25%)
Aug 30, 2010 34.39 35.11 34.38 34.64 95,699,471 +0.13(+0.36%)
Aug 27, 2010 34.54 34.66 33.65 34.52 137,146,576 +0.19(+0.56%)
Aug 26, 2010 35.06 35.11 34.33 34.33 116,503,289 -0.37(-1.07%)
Aug 25, 2010 34.01 34.86 33.89 34.70 148,999,739 +0.42(+1.23%)
Aug 24, 2010 34.67 34.71 34.09 34.28 150,235,624 -0.84(-2.39%)
Aug 23, 2010 35.97 36.00 35.04 35.11 103,383,595 -0.55(-1.54%)
Aug 20, 2010 35.63 36.27 35.57 35.66 96,057,206 -0.03(-0.10%)
Aug 19, 2010 36.12 36.21 35.53 35.70 106,588,888 -0.46(-1.26%)
Aug 18, 2010 36.05 36.38 35.94 36.15 84,623,931 +0.16(+0.44%)
Aug 17, 2010 35.73 36.38 35.60 36.00 105,584,920 +0.62(+1.75%)
Aug 16, 2010 35.37 35.72 35.23 35.38 79,458,582 -0.21(-0.59%)
Aug 13, 2010 35.95 35.98 35.58 35.59 88,716,635 -0.38(-1.07%)
Aug 12, 2010 35.24 36.16 35.16 35.97 133,607,593 +0.23(+0.64%)
Aug 11, 2010 36.49 36.53 35.69 35.74 154,722,435 -1.32(-3.55%)
Aug 10, 2010 37.12 37.21 36.79 37.06 112,895,384 -0.33(-0.89%)
Aug 09, 2010 37.35 37.45 37.08 37.39 75,708,248 +0.24(+0.64%)
Aug 06, 2010 37.11 37.36 36.80 37.16 111,253,310 -0.23(-0.61%)
Aug 05, 2010 37.39 37.60 37.22 37.39 72,274,643 -0.18(-0.49%)
Aug 04, 2010 37.55 37.75 37.19 37.57 105,093,807 +0.15(+0.40%)
Aug 03, 2010 37.29 37.61 37.06 37.42 104,190,072 +0.01(+0.03%)
Aug 02, 2010 37.21 37.51 37.09 37.41 106,672,545 +0.66(+1.79%)
Jul 30, 2010 36.56 37.10 36.41 36.75 112,113,960 -0.12(-0.33%)
Jul 29, 2010 37.24 37.52 36.59 36.87 160,893,453 -0.41(-1.09%)
Jul 28, 2010 37.67 38.00 37.18 37.28 129,866,926 -0.45(-1.18%)
Jul 27, 2010 37.27 37.83 37.19 37.73 146,074,460 +0.69(+1.85%)
Jul 26, 2010 37.14 37.16 36.82 37.04 105,016,429 -0.09(-0.25%)
Jul 23, 2010 36.73 37.20 36.61 37.13 133,346,661 +0.13(+0.35%)
Jul 22, 2010 36.81 37.14 36.47 37.00 161,205,674 +0.68(+1.88%)
Jul 21, 2010 37.87 37.88 36.29 36.32 296,249,961 +0.34(+0.93%)
Jul 20, 2010 34.70 36.13 34.29 35.98 267,040,494 +0.90(+2.57%)
Jul 19, 2010 35.70 35.70 34.23 35.08 255,944,955 -0.62(-1.73%)
Jul 16, 2010 36.17 36.42 35.49 35.70 259,964,376 -0.22(-0.62%)
Jul 15, 2010 35.46 36.71 35.33 35.92 205,756,712 -0.18(-0.51%)
Jul 14, 2010 35.63 36.54 35.57 36.10 202,996,003 +0.13(+0.37%)
Jul 13, 2010 36.62 36.63 35.20 35.97 297,326,134 -0.78(-2.13%)
Jul 12, 2010 36.93 37.41 36.41 36.76 140,552,965 -0.33(-0.90%)
Jul 09, 2010 36.70 37.13 36.45 37.09 108,393,537 +0.22(+0.59%)
Jul 08, 2010 37.50 37.56 36.41 36.87 184,322,621 -0.08(-0.22%)
Jul 07, 2010 35.78 36.97 35.68 36.95 163,400,734 +1.43(+4.04%)
Jul 06, 2010 35.86 36.11 35.17 35.52 153,650,924 +0.24(+0.68%)
Jul 02, 2010 35.78 35.85 34.74 35.28 173,624,381 -0.22(-0.62%)
Jul 01, 2010 36.33 36.40 34.75 35.50 255,608,878 -0.44(-1.21%)
Jun 30, 2010 36.67 36.85 35.72 35.93 184,632,455 -0.66(-1.81%)
Jun 29, 2010 37.73 37.77 36.33 36.60 283,094,798 -1.50(-3.95%)
Jun 25, 2010 38.58 38.61 37.97 38.10 137,485,271 -0.33(-0.86%)
Jun 24, 2010 38.71 39.03 38.30 38.43 178,582,264 -0.28(-0.73%)
Jun 23, 2010 39.23 39.24 38.27 38.71 191,974,678 -0.41(-1.05%)
Jun 22, 2010 38.88 39.42 38.79 39.12 178,999,037 +0.53(+1.36%)
Jun 21, 2010 39.67 39.86 38.39 38.60 193,937,716 -0.56(-1.42%)
Jun 18, 2010 38.89 39.29 38.77 39.15 196,154,945 +0.31(+0.81%)
Jun 17, 2010 38.66 38.99 38.50 38.84 217,942,739 +0.66(+1.73%)
Jun 16, 2010 37.30 38.25 37.23 38.18 195,701,184 +1.08(+2.91%)
Jun 15, 2010 36.52 37.12 36.50 37.10 145,968,536 +0.77(+2.13%)
Jun 14, 2010 36.57 37.02 36.29 36.33 150,562,069 +0.11(+0.30%)
Jun 11, 2010 35.46 36.27 35.34 36.22 136,186,708 +0.43(+1.20%)
Jun 10, 2010 34.98 35.85 34.60 35.79 193,857,034 +1.04(+3.01%)
Jun 09, 2010 35.92 35.99 34.64 34.74 213,356,983 -0.88(-2.46%)
Jun 08, 2010 36.18 36.26 35.09 35.62 249,984,560 -0.23(-0.64%)
Jun 07, 2010 36.90 37.02 35.79 35.85 221,552,261 -0.72(-1.96%)
Jun 04, 2010 36.89 37.41 36.38 36.57 189,610,442 -1.02(-2.72%)
Jun 03, 2010 37.88 37.94 37.20 37.59 162,425,312 -0.12(-0.31%)
Jun 02, 2010 37.79 37.83 37.19 37.71 171,879,596 +0.45(+1.20%)
Jun 01, 2010 37.10 37.99 36.99 37.26 218,745,653 +0.56(+1.54%)
May 28, 2010 36.19 37.06 36.19 36.70 203,903,217 +0.50(+1.39%)
May 27, 2010 35.80 36.27 35.59 36.19 166,079,851 +1.32(+3.79%)
May 26, 2010 35.73 36.02 34.82 34.87 212,432,710 -0.16(-0.45%)
May 25, 2010 34.19 35.25 33.88 35.03 261,710,862 -0.22(-0.62%)
May 24, 2010 35.33 35.84 35.18 35.25 188,367,893 +0.63(+1.83%)
May 21, 2010 33.26 34.93 33.05 34.62 305,976,755 +0.65(+1.92%)
May 20, 2010 33.83 34.84 33.74 33.97 320,168,247 -1.51(-4.26%)
May 19, 2010 35.64 36.13 34.98 35.48 256,205,691 -0.57(-1.59%)
May 18, 2010 36.71 36.94 35.75 36.05 195,249,649 -0.27(-0.73%)
May 17, 2010 36.39 36.60 35.39 36.32 190,548,708 +0.06(+0.16%)
May 14, 2010 36.45 36.64 35.64 36.26 190,141,357 -0.65(-1.76%)
May 13, 2010 37.60 37.86 36.63 36.91 149,734,746 -0.53(-1.42%)
May 12, 2010 37.03 37.59 36.96 37.44 163,433,592 +0.80(+2.17%)
May 11, 2010 37.02 37.13 35.79 36.65 212,267,209 +0.36(+1.00%)
May 10, 2010 36.14 36.38 35.50 36.28 245,582,722 +2.59(+7.69%)
May 07, 2010 34.82 35.22 32.17 33.69 419,004,292 -1.48(-4.22%)
May 06, 2010 36.26 36.89 28.46 35.18 319,840,304 -1.39(-3.80%)
May 05, 2010 36.10 36.88 35.53 36.57 220,571,015 -0.38(-1.04%)
May 04, 2010 37.56 37.61 36.68 36.95 180,743,094 -1.10(-2.88%)
May 03, 2010 37.69 38.27 37.55 38.05 113,402,702 +0.75(+2.01%)
Apr 30, 2010 38.47 38.65 37.29 37.30 135,615,676 -1.08(-2.81%)
Apr 29, 2010 37.57 38.57 37.43 38.38 139,602,393 +1.01(+2.69%)
Apr 28, 2010 37.61 37.71 36.63 37.37 189,432,054 -0.06(-0.17%)
Apr 27, 2010 38.18 38.26 37.22 37.43 177,232,888 -1.07(-2.77%)
Apr 26, 2010 38.84 38.92 38.31 38.50 119,673,750 -0.19(-0.49%)
Apr 23, 2010 38.28 38.88 38.14 38.69 199,238,354 +0.62(+1.64%)
Apr 22, 2010 36.89 38.11 36.60 38.07 198,162,342 +1.04(+2.80%)
Apr 21, 2010 36.97 37.18 36.53 37.03 245,434,966 +2.09(+5.98%)
Apr 20, 2010 35.51 35.61 34.71 34.94 182,417,921 -0.35(-1.00%)
Apr 19, 2010 35.29 35.41 34.54 35.30 141,619,688 -0.05(-0.13%)
Apr 16, 2010 35.51 35.88 34.94 35.34 187,635,966 -0.22(-0.61%)
Apr 15, 2010 35.11 35.58 35.07 35.56 94,008,418 +0.46(+1.31%)
Apr 14, 2010 35.04 35.12 34.87 35.10 100,910,208 +0.47(+1.34%)
Apr 13, 2010 34.55 34.69 34.44 34.63 76,352,878 +0.02(+0.06%)
Apr 12, 2010 34.60 34.72 34.54 34.61 83,256,117 +0.07(+0.21%)
Apr 09, 2010 34.49 34.56 34.35 34.54 83,545,644 +0.26(+0.77%)
Apr 08, 2010 34.35 34.51 34.01 34.28 143,176,656 -0.09(-0.27%)
Apr 07, 2010 34.25 34.56 34.09 34.37 156,972,683 +0.15(+0.44%)
Apr 06, 2010 34.03 34.32 33.86 34.22 111,558,594 +0.15(+0.44%)
Apr 05, 2010 33.57 34.07 33.54 34.07 170,442,447 +0.36(+1.07%)
Apr 01, 2010 33.92 34.10 33.25 33.71 1,055,504,100 +0.14(+0.41%)
Mar 31, 2010 33.64 33.80 33.49 33.57 753,654,300 -0.12(-0.36%)
Mar 30, 2010 33.80 33.93 33.46 33.69 922,792,500 +0.49(+1.49%)
Mar 29, 2010 33.29 33.41 33.09 33.20 946,302,700 +0.21(+0.65%)
Mar 26, 2010 32.71 33.14 32.65 32.99 1,121,531,600 +0.61(+1.88%)
Mar 25, 2010 32.99 33.00 32.32 32.38 948,997,700 -0.39(-1.19%)
Mar 24, 2010 32.52 32.89 32.50 32.77 1,046,115,700 +0.14(+0.44%)
Mar 23, 2010 32.23 32.68 32.01 32.62 1,054,254,600 +0.52(+1.61%)
Mar 22, 2010 31.50 32.29 31.45 32.11 798,734,300 +0.36(+1.12%)
Mar 19, 2010 32.11 32.18 31.60 31.75 979,029,800 -0.34(-1.07%)
Mar 18, 2010 32.01 32.14 31.80 32.09 598,691,800 +0.08(+0.24%)
Mar 17, 2010 32.13 32.35 31.90 32.02 789,174,400 -0.05(-0.15%)
Mar 16, 2010 32.03 32.14 31.79 32.06 782,089,000 +0.09(+0.27%)
Mar 15, 2010 32.20 32.21 31.46 31.98 863,629,900 -0.39(-1.22%)
Mar 12, 2010 32.48 32.53 32.25 32.37 728,566,300 +0.16(+0.49%)
Mar 11, 2010 31.99 32.21 31.90 32.21 709,975,700 +0.09(+0.29%)
Mar 10, 2010 31.98 32.21 31.89 32.12 1,043,381,500 +0.26(+0.82%)
Mar 09, 2010 31.19 32.14 31.13 31.86 1,610,453,600 +0.56(+1.80%)
Mar 08, 2010 31.43 31.44 31.18 31.30 752,306,800 +0.02(+0.06%)
Mar 05, 2010 30.71 31.39 30.66 31.28 1,574,335,700 +1.18(+3.91%)
Mar 04, 2010 29.90 30.13 29.80 30.10 640,572,100 +0.20(+0.66%)
Mar 03, 2010 29.85 29.98 29.71 29.90 651,092,400 +0.07(+0.23%)
Mar 02, 2010 29.99 30.12 29.68 29.84 991,456,200 -0.02(-0.07%)
Mar 01, 2010 29.39 29.93 29.35 29.86 962,663,800 +0.62(+2.14%)
Feb 26, 2010 28.91 29.31 28.86 29.23 888,056,400 +0.37(+1.30%)
Feb 25, 2010 28.20 28.98 28.13 28.86 1,163,970,500 +0.19(+0.67%)
Feb 24, 2010 28.32 28.78 28.26 28.67 805,991,200 +0.51(+1.83%)
Feb 23, 2010 28.57 28.76 27.96 28.15 1,006,415,900 -0.48(-1.68%)
Feb 22, 2010 28.91 28.93 28.46 28.63 683,486,300 -0.18(-0.62%)
Feb 19, 2010 28.84 29.03 28.73 28.81 727,071,800 -0.18(-0.62%)
Feb 18, 2010 28.80 29.13 28.70 28.99 739,944,100 +0.05(+0.19%)
Feb 17, 2010 29.17 29.19 28.69 28.94 763,694,400 -0.12(-0.42%)
Feb 16, 2010 28.85 29.10 28.79 29.06 951,540,800 +0.43(+1.51%)
Feb 12, 2010 28.30 28.81 27.93 28.63 1,147,070,400 +0.24(+0.86%)
Feb 11, 2010 27.84 28.54 27.72 28.38 963,104,800 +0.51(+1.82%)
Feb 10, 2010 27.98 28.09 27.75 27.87 648,132,800 -0.15(-0.55%)
Feb 09, 2010 28.06 28.21 27.82 28.03 1,107,551,900 +0.30(+1.07%)
Feb 08, 2010 27.96 28.27 27.71 27.73 836,973,900 -0.19(-0.69%)
Feb 05, 2010 27.52 28.00 27.26 27.92 1,488,036,900 +0.49(+1.78%)
Feb 04, 2010 28.10 28.34 27.37 27.44 1,325,891,000 -1.03(-3.60%)
Feb 03, 2010 27.88 28.60 27.77 28.46 1,076,824,000 +0.48(+1.72%)
Feb 02, 2010 27.99 28.05 27.63 27.98 1,222,099,200 +0.16(+0.58%)
Feb 01, 2010 27.48 28.00 27.33 27.82 1,312,283,700 +0.38(+1.39%)
Jan 29, 2010 28.73 28.89 27.18 27.44 2,180,416,700 -1.03(-3.63%)
Jan 28, 2010 29.28 29.36 28.39 28.47 2,053,629,200 -1.23(-4.13%)
Jan 27, 2010 29.55 30.08 28.50 29.70 3,014,494,700 +0.28(+0.94%)
Jan 26, 2010 29.42 30.53 28.94 29.42 3,267,442,500 +0.41(+1.41%)
Jan 25, 2010 28.93 29.24 28.60 29.01 1,864,974,300 +0.76(+2.69%)
Jan 22, 2010 29.54 29.64 28.17 28.25 1,543,093,300 -1.47(-4.96%)
Jan 21, 2010 30.30 30.47 29.60 29.72 1,064,270,200 -0.52(-1.73%)
Jan 20, 2010 30.70 30.79 29.93 30.25 1,071,267,400 -0.47(-1.54%)
Jan 19, 2010 29.76 30.74 29.61 30.72 1,277,513,300 +1.30(+4.42%)
Jan 15, 2010 30.13 30.23 29.41 29.42 1,039,618,300 -0.50(-1.67%)
Jan 14, 2010 30.02 30.07 29.86 29.92 757,564,500 -0.17(-0.58%)
Jan 13, 2010 29.70 30.13 29.16 30.09 1,060,311,000 +0.42(+1.41%)
Jan 12, 2010 29.88 29.97 29.49 29.67 1,040,304,300 -0.34(-1.14%)
Jan 11, 2010 30.40 30.43 29.78 30.02 808,901,800 -0.27(-0.88%)
Jan 08, 2010 30.04 30.29 29.87 30.28 783,318,900 +0.20(+0.66%)
Jan 07, 2010 30.25 30.29 29.86 30.08 834,979,600 -0.06(-0.18%)
Jan 06, 2010 30.63 30.75 30.11 30.14 966,280,000 -0.49(-1.59%)
Jan 05, 2010 30.66 30.80 30.46 30.63 1,053,333,400 +0.05(+0.17%)
Jan 04, 2010 30.49 30.64 30.34 30.57 864,026,800 +0.47(+1.56%)
Dec 31, 2009 30.45 30.48 30.08 30.10 616,718,900 -0.13(-0.43%)
Dec 30, 2009 29.83 30.29 29.76 30.23 721,147,700 +0.36(+1.21%)
Dec 29, 2009 30.38 30.39 29.82 29.87 779,109,800 -0.36(-1.19%)
Dec 28, 2009 30.25 30.56 29.94 30.23 1,127,989,800 +0.37(+1.23%)
Dec 24, 2009 29.08 29.91 29.05 29.86 876,556,100 +0.99(+3.43%)
Dec 23, 2009 28.74 28.91 28.69 28.87 604,669,800 +0.25(+0.87%)
Dec 22, 2009 28.49 28.69 28.38 28.62 611,652,300 +0.30(+1.07%)
Dec 21, 2009 28.01 28.54 27.95 28.32 1,070,836,200 +0.40(+1.43%)
Dec 18, 2009 27.60 27.93 27.51 27.92 1,065,348,200 +0.51(+1.86%)
Dec 17, 2009 27.75 27.86 27.29 27.41 680,467,900 -0.45(-1.63%)
Dec 16, 2009 27.87 28.07 27.79 27.86 617,723,400 +0.12(+0.44%)
Dec 15, 2009 27.98 28.22 27.61 27.74 734,054,300 -0.40(-1.43%)
Dec 14, 2009 27.91 28.20 27.51 28.14 867,633,200 +0.33(+1.19%)
Dec 11, 2009 28.25 28.29 27.63 27.81 752,105,900 -0.25(-0.90%)
Dec 10, 2009 28.50 28.53 28.02 28.06 856,921,800 -0.20(-0.69%)
Dec 09, 2009 27.33 28.31 27.19 28.26 1,198,368,500 +1.13(+4.18%)
Dec 08, 2009 27.05 27.48 26.96 27.12 1,208,197,900 +0.13(+0.49%)
Dec 07, 2009 27.62 27.68 26.95 26.99 1,250,827,900 -0.62(-2.26%)
Dec 04, 2009 28.53 28.55 27.18 27.62 1,447,048,400 -0.45(-1.61%)
Dec 03, 2009 28.20 28.43 28.04 28.07 785,259,300 +0.04(+0.13%)
Dec 02, 2009 28.42 28.77 27.96 28.03 1,251,705,000 -0.11(-0.38%)
Dec 01, 2009 28.89 28.97 28.12 28.14 815,085,600 -0.42(-1.47%)
Nov 30, 2009 28.73 28.81 28.40 28.56 743,501,500 -0.10(-0.34%)
Nov 27, 2009 28.46 28.99 28.34 28.66 516,700,100 -0.51(-1.76%)
Nov 25, 2009 29.34 29.38 29.11 29.17 501,294,500 -0.04(-0.12%)
Nov 24, 2009 29.33 29.41 28.99 29.21 557,267,200 -0.21(-0.70%)
Nov 23, 2009 29.00 29.43 28.99 29.41 831,069,400 +0.85(+2.98%)
Nov 20, 2009 28.45 28.63 28.25 28.56 711,666,200 -0.08(-0.29%)
Nov 19, 2009 29.23 29.23 28.54 28.64 949,071,200 -0.78(-2.65%)
Nov 18, 2009 29.51 29.57 29.14 29.42 655,061,400 -0.15(-0.50%)
Nov 17, 2009 29.44 29.63 29.29 29.57 693,898,800 +0.05(+0.18%)
Nov 16, 2009 29.35 29.71 29.29 29.52 849,111,200 +0.31(+1.07%)
Nov 13, 2009 28.98 29.26 28.87 29.21 600,671,400 +0.35(+1.22%)
Nov 12, 2009 29.02 29.27 28.78 28.86 636,529,600 -0.18(-0.62%)
Nov 11, 2009 29.22 29.29 28.83 29.04 776,772,500 +0.04(+0.13%)
Nov 10, 2009 28.72 29.28 28.72 29.00 702,091,600 +0.22(+0.75%)
Nov 09, 2009 28.13 28.84 28.04 28.78 925,497,300 +1.02(+3.66%)
Nov 06, 2009 27.50 27.88 27.49 27.76 516,420,800 +0.04(+0.16%)
Nov 05, 2009 27.49 27.86 27.40 27.72 673,402,100 +0.46(+1.69%)
Nov 04, 2009 27.25 27.69 27.18 27.26 853,178,200 +0.29(+1.09%)
Nov 03, 2009 26.84 27.07 26.56 26.96 914,447,800 -0.08(-0.30%)
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.