FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
267.10 USD  +1.34 (+0.50%)
Official Closing Price  /  Updated: 7:59 PM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2009 27.11 27.55 26.51 27.04 1,188,220,600 +0.12(+0.43%)
Oct 30, 2009 28.01 28.11 26.88 26.93 1,255,669,100 -1.12(-4.00%)
Oct 29, 2009 27.86 28.12 27.45 28.05 997,973,200 +0.56(+2.05%)
Oct 28, 2009 28.24 28.29 27.30 27.49 1,432,176,900 -0.71(-2.52%)
Oct 27, 2009 28.81 28.97 28.06 28.20 1,323,965,300 -0.73(-2.52%)
Oct 26, 2009 29.10 29.54 28.59 28.93 847,592,200 -0.21(-0.72%)
Oct 23, 2009 29.39 29.40 29.03 29.13 736,376,900 -0.18(-0.61%)
Oct 22, 2009 29.24 29.69 28.93 29.31 1,384,936,000 +0.04(+0.14%)
Oct 21, 2009 28.50 29.82 28.46 29.27 2,089,021,900 +0.88(+3.10%)
Oct 20, 2009 28.66 28.82 28.26 28.39 1,996,818,600 +1.27(+4.69%)
Oct 19, 2009 26.84 27.14 26.51 27.12 1,648,903,900 +0.26(+0.96%)
Oct 16, 2009 27.05 27.19 26.83 26.86 754,996,900 -0.36(-1.32%)
Oct 15, 2009 27.09 27.27 27.08 27.22 653,723,700 -0.10(-0.38%)
Oct 14, 2009 27.46 27.47 27.18 27.33 657,143,900 +0.18(+0.67%)
Oct 13, 2009 27.23 27.31 27.10 27.15 609,035,700 -0.11(-0.41%)
Oct 12, 2009 27.29 27.36 27.09 27.26 504,043,400 +0.05(+0.18%)
Oct 09, 2009 27.00 27.24 26.95 27.21 513,226,000 +0.17(+0.63%)
Oct 08, 2009 27.24 27.35 26.98 27.04 766,869,600 -0.14(-0.52%)
Oct 07, 2009 27.11 27.22 27.00 27.18 814,919,000 +0.03(+0.13%)
Oct 06, 2009 26.82 27.14 26.76 27.14 1,058,899,800 +0.57(+2.14%)
Oct 05, 2009 26.60 26.69 26.32 26.57 740,483,100 +0.16(+0.61%)
Oct 02, 2009 25.92 26.56 25.91 26.41 968,289,000 +0.58(+2.23%)
Oct 01, 2009 26.48 26.60 25.81 25.84 918,245,300 -0.64(-2.42%)
Sep 30, 2009 26.59 26.64 26.09 26.48 944,274,100 -0.00(-0.02%)
Sep 29, 2009 26.68 26.77 26.33 26.48 604,424,800 -0.11(-0.41%)
Sep 28, 2009 26.27 26.67 26.19 26.59 590,528,400 +0.54(+2.07%)
Sep 25, 2009 26.00 26.50 25.92 26.05 779,168,600 -0.21(-0.79%)
Sep 24, 2009 26.74 26.81 26.11 26.26 964,040,700 -0.24(-0.91%)
Sep 23, 2009 26.49 26.99 26.43 26.50 1,038,736,300 +0.15(+0.55%)
Sep 22, 2009 26.46 26.48 26.12 26.35 624,318,800 +0.07(+0.25%)
Sep 21, 2009 26.33 26.45 25.95 26.29 766,002,300 -0.14(-0.54%)
Sep 18, 2009 26.55 26.65 26.39 26.43 1,052,769,900 +0.07(+0.25%)
Sep 17, 2009 26.00 26.68 26.00 26.36 1,418,501,000 +0.38(+1.47%)
Sep 16, 2009 25.43 26.11 25.41 25.98 1,319,540,600 +0.96(+3.83%)
Sep 15, 2009 24.86 25.09 24.80 25.02 746,323,900 +0.21(+0.83%)
Sep 14, 2009 24.40 24.84 24.32 24.82 563,519,600 +0.22(+0.91%)
Sep 11, 2009 24.70 24.74 24.41 24.59 610,682,100 -0.06(-0.23%)
Sep 10, 2009 24.58 24.75 24.40 24.65 859,484,500 +0.20(+0.83%)
Sep 09, 2009 24.68 24.92 24.24 24.45 1,419,402,600 -0.26(-1.04%)
Sep 08, 2009 24.71 24.73 24.57 24.70 551,333,300 +0.37(+1.54%)
Sep 04, 2009 23.90 24.39 23.87 24.33 655,600,400 +0.54(+2.26%)
Sep 03, 2009 23.78 23.87 23.57 23.79 514,421,600 +0.20(+0.83%)
Sep 02, 2009 23.52 23.94 23.44 23.60 637,436,100 -0.02(-0.07%)
Sep 01, 2009 24.00 24.29 23.56 23.61 820,799,000 -0.42(-1.73%)
Aug 31, 2009 24.02 24.12 23.79 24.03 544,840,800 -0.26(-1.08%)
Aug 28, 2009 24.61 24.64 24.08 24.29 793,976,400 +0.09(+0.35%)
Aug 27, 2009 24.11 24.22 23.55 24.21 786,067,800 +0.29(+1.22%)
Aug 26, 2009 24.13 24.22 23.82 23.92 531,997,900 -0.28(-1.17%)
Aug 25, 2009 24.21 24.42 24.16 24.20 567,620,900 +0.05(+0.20%)
Aug 24, 2009 24.30 24.39 24.04 24.15 712,126,800 -0.02(-0.09%)
Aug 21, 2009 23.95 24.20 23.83 24.17 728,130,200 +0.41(+1.74%)
Aug 20, 2009 23.57 23.82 23.52 23.76 598,554,600 +0.25(+1.05%)
Aug 19, 2009 23.25 23.61 23.21 23.51 723,225,300 +0.09(+0.37%)
Aug 18, 2009 23.09 23.46 23.06 23.43 754,516,700 +0.63(+2.76%)
Aug 17, 2009 23.36 23.37 22.77 22.80 917,667,100 -1.03(-4.31%)
Aug 14, 2009 23.99 24.03 23.65 23.83 535,178,000 -0.23(-0.97%)
Aug 13, 2009 23.81 24.10 23.79 24.06 769,966,400 +0.44(+1.88%)
Aug 12, 2009 23.22 23.82 23.21 23.62 778,874,600 +0.35(+1.52%)
Aug 11, 2009 23.38 23.48 23.13 23.26 621,849,200 -0.27(-1.15%)
Aug 10, 2009 23.67 23.80 23.38 23.53 525,515,200 -0.11(-0.48%)
Aug 07, 2009 23.64 23.80 23.54 23.64 677,870,900 +0.23(+0.98%)
Aug 06, 2009 23.65 23.79 23.30 23.42 597,829,400 -0.17(-0.73%)
Aug 05, 2009 23.68 23.91 23.46 23.59 740,571,300 -0.06(-0.27%)
Aug 04, 2009 23.56 23.65 23.46 23.65 692,668,900 -0.13(-0.53%)
Aug 03, 2009 23.60 23.81 23.55 23.78 689,920,000 +0.43(+1.86%)
Jul 31, 2009 23.28 23.57 23.27 23.34 739,439,400 +0.09(+0.37%)
Jul 30, 2009 23.10 23.53 23.07 23.26 821,808,400 +0.39(+1.72%)
Jul 29, 2009 22.70 22.92 22.61 22.86 668,776,500 +0.00(+0.02%)
Jul 28, 2009 22.70 22.87 22.51 22.86 636,220,900 -0.01(-0.06%)
Jul 27, 2009 22.88 22.98 22.47 22.87 758,294,600 +0.02(+0.07%)
Jul 24, 2009 22.42 22.86 22.36 22.86 767,134,200 +0.31(+1.37%)
Jul 23, 2009 22.38 22.63 22.22 22.55 922,184,900 +0.15(+0.69%)
Jul 22, 2009 22.54 22.68 22.30 22.39 1,529,682,000 +0.75(+3.45%)
Jul 21, 2009 21.90 21.92 21.39 21.64 1,530,867,800 -0.20(-0.92%)
Jul 20, 2009 21.90 22.15 21.56 21.84 1,287,171,200 +0.17(+0.76%)
Jul 17, 2009 21.30 21.72 21.23 21.68 1,053,769,500 +0.60(+2.87%)
Jul 16, 2009 20.82 21.15 20.80 21.07 688,748,900 +0.09(+0.44%)
Jul 15, 2009 20.72 21.00 20.62 20.98 849,777,600 +0.66(+3.24%)
Jul 14, 2009 20.29 20.45 20.17 20.32 607,683,300 -0.01(-0.05%)
Jul 13, 2009 19.93 20.33 19.65 20.33 846,127,100 +0.55(+2.76%)
Jul 10, 2009 19.48 19.85 19.47 19.79 779,232,300 +0.31(+1.58%)
Jul 09, 2009 19.68 19.71 19.42 19.48 600,294,100 -0.12(-0.63%)
Jul 08, 2009 19.42 19.72 19.20 19.60 1,007,876,100 +0.26(+1.34%)
Jul 07, 2009 19.78 19.95 19.31 19.34 807,794,400 -0.46(-2.32%)
Jul 06, 2009 19.81 19.86 19.46 19.80 872,704,700 -0.20(-1.01%)
Jul 02, 2009 20.18 20.40 19.97 20.00 648,338,600 -0.40(-1.97%)
Jul 01, 2009 20.50 20.67 20.36 20.40 724,812,900 +0.06(+0.28%)
Jun 30, 2009 20.37 20.54 20.26 20.35 759,892,000 +0.07(+0.32%)
Jun 29, 2009 20.49 20.56 20.22 20.28 993,328,000 -0.07(-0.33%)
Jun 26, 2009 19.97 20.51 19.96 20.35 768,922,700 +0.37(+1.84%)
Jun 25, 2009 19.39 20.03 19.32 19.98 1,031,533,300 +0.52(+2.67%)
Jun 24, 2009 19.35 19.64 19.27 19.46 849,669,800 +0.32(+1.65%)
Jun 23, 2009 19.49 19.56 18.98 19.14 1,236,431,700 -0.48(-2.45%)
Jun 22, 2009 20.10 20.22 19.48 19.62 1,111,099,500 -0.30(-1.51%)
Jun 19, 2009 19.72 19.93 19.56 19.93 1,263,249,400 +0.51(+2.65%)
Jun 18, 2009 19.44 19.71 19.37 19.41 748,440,700 +0.04(+0.22%)
Jun 17, 2009 19.52 19.64 19.22 19.37 999,972,400 -0.11(-0.56%)
Jun 16, 2009 19.52 19.78 19.44 19.48 900,909,100 +0.04(+0.19%)
Jun 15, 2009 19.43 19.56 19.27 19.44 944,563,200 -0.13(-0.64%)
Jun 12, 2009 19.83 19.87 19.43 19.57 985,399,800 -0.43(-2.13%)
Jun 11, 2009 19.94 20.22 19.79 19.99 918,441,300 -0.04(-0.21%)
Jun 10, 2009 20.33 20.34 19.76 20.04 1,205,091,300 -0.35(-1.73%)
Jun 09, 2009 20.54 20.65 20.08 20.39 1,184,687,700 -0.16(-0.79%)
Jun 08, 2009 20.55 20.60 19.92 20.55 1,630,391,700 -0.12(-0.57%)
Jun 05, 2009 20.76 20.91 20.46 20.67 1,107,253,000 +0.13(+0.65%)
Jun 04, 2009 20.02 20.60 20.01 20.53 963,609,500 +0.40(+1.98%)
Jun 03, 2009 20.00 20.16 19.87 20.14 989,099,300 +0.21(+1.05%)
Jun 02, 2009 19.86 20.19 19.76 19.93 798,391,300 +0.02(+0.10%)
Jun 01, 2009 19.50 20.00 19.43 19.91 791,874,300 +0.51(+2.61%)
May 29, 2009 19.34 19.41 19.12 19.40 798,935,200 +0.11(+0.55%)
May 28, 2009 19.06 19.34 18.86 19.30 853,217,400 +0.29(+1.52%)
May 27, 2009 18.83 19.28 18.70 19.01 1,131,238,500 +0.32(+1.74%)
May 26, 2009 17.82 18.69 17.79 18.68 1,114,622,600 +1.18(+6.76%)
May 22, 2009 17.72 17.74 17.39 17.50 521,497,200 -0.24(-1.35%)
May 21, 2009 17.88 18.11 17.56 17.74 713,905,500 -0.24(-1.34%)
May 20, 2009 18.23 18.46 17.90 17.98 680,022,000 -0.23(-1.24%)
May 19, 2009 18.12 18.47 17.96 18.21 651,739,200 +0.11(+0.63%)
May 18, 2009 17.68 18.10 17.37 18.09 802,972,800 +0.60(+3.46%)
May 15, 2009 17.47 17.80 17.37 17.49 643,242,600 -0.08(-0.43%)
May 14, 2009 17.11 17.65 17.10 17.56 783,696,200 +0.49(+2.90%)
May 13, 2009 17.60 17.72 17.05 17.07 1,042,950,300 -0.70(-3.96%)
May 12, 2009 18.51 18.53 17.61 17.77 1,066,592,800 -0.74(-3.97%)
May 11, 2009 18.20 18.71 18.16 18.51 708,152,900 +0.05(+0.29%)
May 08, 2009 18.43 18.75 18.04 18.46 818,937,000 +0.02(+0.10%)
May 07, 2009 18.90 18.91 18.27 18.44 930,608,000 -0.49(-2.60%)
May 06, 2009 19.05 19.07 18.60 18.93 828,692,900 -0.03(-0.16%)
May 05, 2009 18.82 18.98 18.73 18.96 696,946,600 +0.09(+0.48%)
May 04, 2009 18.32 18.89 18.24 18.87 1,066,377,200 +0.69(+3.80%)
May 01, 2009 17.97 18.28 17.97 18.18 695,653,000 +0.20(+1.12%)
Apr 30, 2009 18.03 18.14 17.85 17.98 872,356,800 +0.10(+0.55%)
Apr 29, 2009 17.84 18.12 17.69 17.88 801,693,900 +0.18(+1.00%)
Apr 28, 2009 17.62 18.03 17.61 17.70 797,749,400 -0.12(-0.67%)
Apr 27, 2009 17.56 17.86 17.52 17.82 841,207,500 +0.12(+0.67%)
Apr 24, 2009 17.81 17.88 17.57 17.70 946,337,000 -0.21(-1.20%)
Apr 23, 2009 18.09 18.17 17.64 17.91 1,654,024,400 +0.56(+3.20%)
Apr 22, 2009 17.52 17.91 17.31 17.36 1,642,842,600 -0.04(-0.21%)
Apr 21, 2009 16.98 17.45 16.94 17.39 823,699,800 +0.18(+1.05%)
Apr 20, 2009 17.39 17.57 17.02 17.21 816,315,500 -0.42(-2.37%)
Apr 17, 2009 17.31 17.75 17.18 17.63 870,617,300 +0.28(+1.62%)
Apr 16, 2009 17.03 17.59 16.97 17.35 1,038,530,500 +0.54(+3.24%)
Apr 15, 2009 16.74 16.89 16.54 16.81 722,544,200 -0.10(-0.57%)
Apr 14, 2009 17.08 17.17 16.75 16.90 795,588,500 -0.27(-1.59%)
Apr 13, 2009 17.14 17.28 17.00 17.17 681,163,700 +0.09(+0.54%)
Apr 09, 2009 16.92 17.14 16.85 17.08 928,824,400 +0.46(+2.79%)
Apr 08, 2009 16.49 16.68 16.37 16.62 797,352,500 +0.19(+1.15%)
Apr 07, 2009 16.65 16.67 16.31 16.43 939,016,400 -0.49(-2.91%)
Apr 06, 2009 16.42 16.96 16.18 16.92 1,151,612,700 +0.35(+2.12%)
Apr 03, 2009 16.31 16.59 16.22 16.57 1,113,422,100 +0.47(+2.91%)
Apr 02, 2009 15.73 16.39 15.68 16.10 1,421,641,900 +0.57(+3.70%)
Apr 01, 2009 14.87 15.57 14.84 15.53 1,031,401,000 +0.51(+3.40%)
Mar 31, 2009 15.06 15.35 15.00 15.02 997,640,000 +0.09(+0.60%)
Mar 30, 2009 14.93 15.00 14.66 14.93 879,893,000 -0.77(-4.90%)
Mar 26, 2009 15.40 15.71 15.37 15.70 1,078,441,000 +0.48(+3.17%)
Mar 25, 2009 15.37 15.48 14.84 15.21 1,131,581,500 -0.00(-0.01%)
Mar 24, 2009 15.19 15.63 15.06 15.21 1,121,071,000 -0.17(-1.08%)
Mar 23, 2009 14.67 15.45 14.54 15.38 1,166,195,100 +0.87(+5.97%)
Mar 20, 2009 14.58 14.73 14.37 14.51 1,217,277,600 -0.00(-0.03%)
Mar 19, 2009 14.55 14.74 14.32 14.52 875,316,400 +0.01(+0.10%)
Mar 18, 2009 14.27 14.78 14.25 14.50 1,393,065,100 +0.27(+1.87%)
Mar 17, 2009 13.61 14.24 13.58 14.24 1,376,630,500 +0.61(+4.44%)
Mar 16, 2009 13.79 13.91 13.45 13.63 1,395,177,000 -0.07(-0.53%)
Mar 13, 2009 13.76 13.89 13.57 13.70 1,052,044,700 -0.06(-0.44%)
Mar 12, 2009 13.27 13.80 13.14 13.76 1,344,800,100 +0.52(+3.96%)
Mar 11, 2009 12.83 13.44 12.80 13.24 1,481,152,400 +0.58(+4.57%)
Mar 10, 2009 12.12 12.74 12.05 12.66 1,477,452,900 +0.79(+6.64%)
Mar 09, 2009 12.03 12.51 11.80 11.87 1,222,020,800 -0.31(-2.57%)
Mar 06, 2009 12.62 12.63 11.76 12.19 1,769,507,600 -0.51(-3.98%)
Mar 05, 2009 12.92 13.12 12.64 12.69 1,237,073,600 -0.33(-2.56%)
Mar 04, 2009 12.88 13.25 12.78 13.02 1,297,456,300 +0.46(+3.67%)
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.