FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
172.97 USD  +1.91 (+1.12%)
Official Closing Price  /  Updated: 7:59 PM EST, Feb 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2004 1.990 1.999 1.925 1.931 48,843,900 -0.06(-3.15%)
Mar 30, 2004 1.990 1.996 1.953 1.994 44,962,400 +0.00(+0.04%)
Mar 29, 2004 1.957 1.999 1.943 1.994 43,840,300 +0.06(+3.22%)
Mar 26, 2004 1.922 1.954 1.922 1.931 52,486,000 +0.01(+0.63%)
Mar 25, 2004 1.864 1.922 1.849 1.919 70,868,700 +0.10(+5.37%)
Mar 24, 2004 1.807 1.839 1.805 1.821 53,526,200 +0.01(+0.83%)
Mar 23, 2004 1.851 1.857 1.801 1.806 48,207,600 -0.04(-2.20%)
Mar 22, 2004 1.812 1.869 1.804 1.847 52,581,900 +0.00(+0.00%)
Mar 19, 2004 1.836 1.924 1.824 1.847 51,459,800 +0.01(+0.74%)
Mar 18, 2004 1.853 1.861 1.828 1.834 40,163,900 -0.04(-1.99%)
Mar 17, 2004 1.854 1.884 1.841 1.871 51,454,900 +0.03(+1.43%)
Mar 16, 2004 1.896 1.901 1.814 1.844 75,685,400 -0.05(-2.38%)
Mar 15, 2004 1.931 1.954 1.876 1.889 60,313,400 -0.08(-4.03%)
Mar 12, 2004 1.951 1.984 1.941 1.969 41,155,800 +0.03(+1.51%)
Mar 11, 2004 1.947 2.003 1.935 1.939 75,034,400 -0.04(-1.91%)
Mar 10, 2004 1.928 2.010 1.924 1.977 125,878,200 +0.04(+2.14%)
Mar 09, 2004 1.850 1.945 1.839 1.936 77,299,600 +0.08(+4.23%)
Mar 08, 2004 1.914 1.914 1.843 1.857 65,358,300 -0.05(-2.77%)
Mar 05, 2004 1.782 1.964 1.779 1.910 192,584,700 +0.11(+6.28%)
Mar 04, 2004 1.711 1.801 1.708 1.797 82,528,600 +0.09(+5.18%)
Mar 03, 2004 1.686 1.728 1.686 1.709 28,140,700 +0.01(+0.46%)
Mar 02, 2004 1.714 1.721 1.698 1.701 32,087,300 -0.01(-0.87%)
Mar 01, 2004 1.721 1.736 1.705 1.716 40,272,400 +0.01(+0.42%)
Feb 27, 2004 1.640 1.716 1.639 1.709 58,614,500 +0.06(+3.82%)
Feb 26, 2004 1.631 1.656 1.629 1.646 24,800,300 +0.02(+1.01%)
Feb 25, 2004 1.587 1.636 1.586 1.629 34,536,600 +0.03(+2.01%)
Feb 24, 2004 1.581 1.624 1.571 1.597 32,381,300 +0.01(+0.77%)
Feb 23, 2004 1.604 1.604 1.564 1.585 24,273,900 -0.02(-0.94%)
Feb 20, 2004 1.607 1.608 1.586 1.600 34,700,400 -0.00(-0.31%)
Feb 19, 2004 1.665 1.689 1.601 1.605 40,466,300 -0.06(-3.40%)
Feb 18, 2004 1.656 1.674 1.646 1.661 17,703,700 +0.01(+0.43%)
Feb 17, 2004 1.650 1.678 1.650 1.654 21,368,900 +0.01(+0.70%)
Feb 13, 2004 1.704 1.721 1.631 1.643 39,496,800 -0.05(-3.08%)
Feb 12, 2004 1.691 1.714 1.686 1.695 22,999,900 -0.01(-0.29%)
Feb 11, 2004 1.649 1.705 1.646 1.700 43,577,800 +0.06(+3.57%)
Feb 10, 2004 1.616 1.651 1.603 1.641 31,944,500 +0.02(+1.38%)
Feb 09, 2004 1.616 1.633 1.607 1.619 23,531,900 -0.00(-0.19%)
Feb 06, 2004 1.604 1.635 1.600 1.622 24,173,800 +0.02(+1.29%)
Feb 05, 2004 1.559 1.636 1.558 1.601 44,105,600 +0.04(+2.89%)
Feb 04, 2004 1.571 1.578 1.550 1.556 38,196,900 -0.03(-2.11%)
Feb 03, 2004 1.593 1.600 1.571 1.590 22,822,800 -0.00(-0.27%)
Feb 02, 2004 1.604 1.629 1.577 1.594 36,096,900 -0.02(-1.06%)
Jan 30, 2004 1.624 1.634 1.601 1.611 23,161,600 -0.01(-0.53%)
Jan 29, 2004 1.616 1.629 1.585 1.620 26,587,400 +0.01(+0.71%)
Jan 28, 2004 1.631 1.670 1.601 1.609 34,425,300 -0.04(-2.38%)
Jan 27, 2004 1.645 1.661 1.629 1.648 38,404,100 +0.00(+0.26%)
Jan 26, 2004 1.604 1.647 1.602 1.644 33,915,000 +0.03(+1.99%)
Jan 23, 2004 1.589 1.624 1.589 1.611 28,400,400 +0.03(+1.71%)
Jan 22, 2004 1.611 1.631 1.584 1.584 25,624,900 -0.03(-1.90%)
Jan 21, 2004 1.621 1.641 1.602 1.615 28,384,300 -0.01(-0.53%)
Jan 20, 2004 1.619 1.629 1.589 1.624 39,498,900 +0.00(+0.04%)
Jan 16, 2004 1.643 1.646 1.615 1.623 46,610,200 -0.01(-0.57%)
Jan 15, 2004 1.636 1.671 1.607 1.632 127,300,558 -0.10(-5.58%)
Jan 14, 2004 1.743 1.753 1.698 1.729 78,076,334 +0.01(+0.33%)
Jan 13, 2004 1.764 1.774 1.704 1.723 84,888,118 +0.03(+1.64%)
Jan 12, 2004 1.654 1.714 1.650 1.695 60,979,436 +0.05(+3.17%)
Jan 09, 2004 1.659 1.724 1.628 1.643 53,426,303 -0.03(-1.54%)
Jan 08, 2004 1.631 1.695 1.618 1.669 57,438,045 +0.06(+3.41%)
Jan 07, 2004 1.579 1.631 1.566 1.614 73,358,208 +0.04(+2.26%)
Jan 06, 2004 1.589 1.601 1.551 1.578 63,707,700 -0.01(-0.36%)
Jan 05, 2004 1.530 1.599 1.530 1.584 49,421,400 +0.06(+4.18%)
Jan 02, 2004 1.539 1.554 1.513 1.520 18,083,100 -0.01(-0.42%)
Dec 31, 2003 1.525 1.538 1.513 1.526 21,807,800 +0.01(+0.42%)
Dec 30, 2003 1.513 1.536 1.511 1.520 25,608,457 +0.01(+0.61%)
Dec 29, 2003 1.494 1.511 1.490 1.511 29,181,964 +0.03(+1.78%)
Dec 26, 2003 1.454 1.494 1.453 1.484 12,961,298 +0.03(+1.81%)
Dec 24, 2003 1.409 1.471 1.404 1.458 22,183,896 +0.04(+3.03%)
Dec 23, 2003 1.423 1.425 1.400 1.415 38,564,323 -0.00(-0.20%)
Dec 22, 2003 1.404 1.421 1.375 1.418 47,144,881 +0.01(+0.76%)
Dec 19, 2003 1.442 1.459 1.401 1.407 56,706,811 -0.02(-1.70%)
Dec 18, 2003 1.421 1.441 1.421 1.431 41,363,805 +0.01(+0.80%)
Dec 17, 2003 1.434 1.438 1.414 1.420 34,279,868 -0.02(-1.19%)
Dec 16, 2003 1.442 1.464 1.429 1.437 46,726,456 -0.00(-0.25%)
Dec 15, 2003 1.535 1.535 1.434 1.441 48,537,433 -0.05(-3.45%)
Dec 12, 2003 1.523 1.523 1.479 1.492 24,036,964 -0.02(-1.51%)
Dec 11, 2003 1.446 1.524 1.444 1.515 22,775,200 +0.06(+4.07%)
Dec 10, 2003 1.461 1.472 1.426 1.456 33,912,585 -0.01(-0.34%)
Dec 09, 2003 1.512 1.518 1.457 1.461 16,892,841 -0.04(-2.85%)
Dec 08, 2003 1.484 1.506 1.458 1.504 18,463,438 +0.01(+0.96%)
Dec 05, 2003 1.511 1.508 1.481 1.489 19,066,187 -0.02(-1.42%)
Dec 04, 2003 1.496 1.512 1.484 1.511 22,236,396 +0.01(+0.57%)
Dec 03, 2003 1.539 1.560 1.497 1.502 23,865,933 -0.04(-2.37%)
Dec 02, 2003 1.543 1.564 1.529 1.539 26,287,618 -0.01(-0.78%)
Dec 01, 2003 1.503 1.561 1.500 1.551 45,187,835 +0.06(+3.83%)
Nov 28, 2003 1.484 1.505 1.466 1.494 9,511,761 +0.01(+0.92%)
Nov 26, 2003 1.492 1.511 1.446 1.480 30,641,044 +0.00(+0.19%)
Nov 25, 2003 1.516 1.518 1.472 1.477 33,581,590 -0.03(-2.22%)
Nov 24, 2003 1.464 1.519 1.461 1.511 47,771,192 +0.06(+4.29%)
Nov 21, 2003 1.455 1.470 1.418 1.449 29,947,533 -0.01(-0.47%)
Nov 20, 2003 1.436 1.506 1.436 1.455 29,948,506 -0.00(-0.22%)
Nov 19, 2003 1.469 1.475 1.447 1.459 43,073,030 +0.00(+0.05%)
Nov 18, 2003 1.515 1.524 1.454 1.458 33,318,222 -0.05(-3.41%)
Nov 17, 2003 1.525 1.526 1.496 1.509 28,290,521 -0.02(-1.54%)
Nov 14, 2003 1.606 1.615 1.520 1.533 29,630,671 -0.07(-4.28%)
Nov 13, 2003 1.576 1.611 1.566 1.601 26,596,045 +0.01(+0.40%)
Nov 12, 2003 1.534 1.623 1.534 1.595 37,466,310 +0.06(+3.67%)
Nov 11, 2003 1.564 1.573 1.534 1.539 26,882,989 -0.03(-1.64%)
Nov 10, 2003 1.604 1.618 1.560 1.564 29,256,031 -0.04(-2.67%)
Nov 07, 2003 1.656 1.660 1.604 1.607 26,268,074 -0.04(-2.68%)
Nov 06, 2003 1.636 1.654 1.618 1.651 49,607,488 +0.01(+0.39%)
Nov 05, 2003 1.630 1.652 1.605 1.645 40,300,379 +0.01(+0.52%)
Nov 04, 2003 1.648 1.650 1.614 1.636 30,895,865 -0.02(-0.95%)
Nov 03, 2003 1.631 1.664 1.627 1.652 29,459,878 +0.02(+1.05%)
Oct 31, 2003 1.664 1.668 1.627 1.635 27,259,680 -0.02(-1.04%)
Oct 30, 2003 1.692 1.711 1.651 1.652 27,578,649 -0.04(-2.36%)
Oct 29, 2003 1.679 1.707 1.667 1.692 33,310,501 -0.00(-0.13%)
Oct 28, 2003 1.611 1.698 1.600 1.694 31,452,701 +0.08(+4.96%)
Oct 27, 2003 1.625 1.635 1.606 1.614 20,251,000 +0.00(+0.00%)
Oct 24, 2003 1.611 1.632 1.588 1.614 27,482,000 -0.03(-1.70%)
Oct 23, 2003 1.624 1.654 1.614 1.642 20,719,300 +0.02(+1.01%)
Oct 22, 2003 1.639 1.657 1.620 1.626 20,216,000 -0.03(-1.81%)
Oct 21, 2003 1.665 1.671 1.625 1.656 22,003,289 -0.00(-0.17%)
Oct 20, 2003 1.614 1.667 1.599 1.659 34,834,359 +0.03(+2.07%)
Oct 17, 2003 1.670 1.678 1.602 1.625 44,975,840 -0.03(-1.94%)
Oct 16, 2003 1.773 1.703 1.601 1.657 115,885,462 -0.12(-6.53%)
Oct 15, 2003 1.775 1.786 1.756 1.773 75,050,192 +0.02(+1.10%)
Oct 14, 2003 1.737 1.767 1.728 1.754 34,427,323 +0.01(+0.82%)
Oct 13, 2003 1.695 1.744 1.694 1.739 34,980,981 +0.05(+2.83%)
Oct 10, 2003 1.679 1.701 1.669 1.691 21,854,490 +0.02(+0.98%)
Oct 09, 2003 1.664 1.691 1.628 1.675 43,464,127 +0.03(+1.69%)
Oct 08, 2003 1.661 1.681 1.624 1.647 53,570,370 -0.01(-0.69%)
Oct 07, 2003 1.575 1.672 1.565 1.659 52,271,548 +0.07(+4.17%)
Oct 06, 2003 1.548 1.595 1.541 1.592 33,537,511 +0.04(+2.77%)
Oct 03, 2003 1.499 1.561 1.491 1.549 37,347,940 +0.08(+5.44%)
Oct 02, 2003 1.486 1.486 1.449 1.469 25,502,526 -0.02(-1.06%)
Oct 01, 2003 1.479 1.507 1.442 1.485 29,379,280 +0.00(+0.34%)
Sep 30, 2003 1.506 1.516 1.460 1.480 35,614,824 -0.04(-2.72%)
Sep 29, 2003 1.535 1.548 1.475 1.521 45,489,913 +0.04(+2.95%)
Sep 26, 2003 1.450 1.550 1.439 1.478 43,392,433 +0.02(+1.27%)
Sep 25, 2003 1.524 1.526 1.446 1.459 71,200,395 -0.06(-4.17%)
Sep 24, 2003 1.602 1.596 1.511 1.523 37,568,503 -0.08(-4.95%)
Sep 23, 2003 1.573 1.604 1.563 1.602 16,478,665 +0.02(+1.59%)
Sep 22, 2003 1.584 1.607 1.566 1.577 22,376,144 -0.04(-2.21%)
Sep 19, 2003 1.634 1.646 1.602 1.613 25,363,821 -0.02(-1.31%)
Sep 18, 2003 1.579 1.642 1.568 1.634 31,609,305 +0.05(+3.44%)
Sep 17, 2003 1.598 1.599 1.561 1.580 36,174,551 -0.02(-1.07%)
Sep 16, 2003 1.586 1.621 1.586 1.597 33,624,808 +0.01(+0.68%)
Sep 15, 2003 1.629 1.636 1.580 1.586 28,354,900 -0.06(-3.85%)
Sep 12, 2003 1.608 1.653 1.594 1.650 22,500,100 +0.04(+2.39%)
Sep 11, 2003 1.589 1.628 1.579 1.611 26,742,100 +0.03(+1.71%)
Sep 10, 2003 1.589 1.615 1.579 1.584 28,111,300 -0.01(-0.85%)
Sep 09, 2003 1.609 1.619 1.580 1.598 22,546,300 -0.03(-1.63%)
Sep 08, 2003 1.606 1.628 1.605 1.624 20,911,100 +0.02(+1.07%)
Sep 05, 2003 1.624 1.654 1.601 1.607 30,013,900 -0.02(-1.45%)
Sep 04, 2003 1.654 1.661 1.626 1.631 25,998,700 -0.01(-0.52%)
Sep 03, 2003 1.629 1.666 1.626 1.639 33,614,000 +0.01(+0.44%)
Sep 02, 2003 1.619 1.636 1.600 1.632 30,499,700 +0.02(+1.06%)
Aug 29, 2003 1.586 1.632 1.575 1.615 33,147,800 +0.03(+1.89%)
Aug 28, 2003 1.524 1.587 1.524 1.585 39,979,800 +0.05(+3.31%)
Aug 27, 2003 1.494 1.534 1.476 1.534 28,212,800 +0.03(+2.04%)
Aug 26, 2003 1.482 1.505 1.454 1.504 20,619,900 +0.01(+0.91%)
Aug 25, 2003 1.484 1.494 1.464 1.490 17,241,700 -0.00(-0.10%)
Aug 22, 2003 1.558 1.571 1.474 1.491 31,283,000 -0.06(-3.69%)
Aug 21, 2003 1.502 1.550 1.496 1.549 32,049,500 +0.05(+3.19%)
Aug 20, 2003 1.441 1.519 1.439 1.501 34,166,300 +0.05(+3.40%)
Aug 19, 2003 1.455 1.461 1.429 1.451 16,718,100 -0.00(-0.10%)
Aug 18, 2003 1.419 1.458 1.409 1.453 24,198,300 +0.05(+3.20%)
Aug 15, 2003 1.430 1.434 1.404 1.408 15,733,200 -0.02(-1.30%)
Aug 14, 2003 1.444 1.452 1.424 1.426 24,124,800 -0.02(-1.04%)
Aug 13, 2003 1.419 1.453 1.399 1.441 35,512,400 +0.03(+2.44%)
Aug 12, 2003 1.411 1.414 1.390 1.407 20,554,800 +0.00(+0.20%)
Aug 11, 2003 1.416 1.424 1.394 1.404 17,153,500 +0.00(+0.10%)
Aug 08, 2003 1.436 1.438 1.400 1.403 17,231,200 -0.02(-1.46%)
Aug 07, 2003 1.409 1.435 1.387 1.424 21,870,800 +0.02(+1.53%)
Aug 06, 2003 1.433 1.441 1.393 1.402 30,683,100 -0.05(-3.68%)
Aug 05, 2003 1.525 1.529 1.436 1.456 31,180,100 -0.06(-3.91%)
Aug 04, 2003 1.466 1.536 1.449 1.515 28,764,400 +0.03(+2.32%)
Aug 01, 2003 1.500 1.519 1.474 1.481 18,586,400 -0.03(-1.66%)
Jul 31, 2003 1.481 1.525 1.469 1.506 37,688,000 +0.06(+3.94%)
Jul 30, 2003 1.484 1.493 1.441 1.449 21,699,300 -0.03(-2.12%)
Jul 29, 2003 1.499 1.506 1.466 1.480 24,661,700 -0.02(-1.29%)
Jul 28, 2003 1.536 1.536 1.490 1.499 21,295,400 -0.04(-2.55%)
Jul 25, 2003 1.458 1.541 1.457 1.539 27,097,700 +0.07(+5.02%)
Jul 24, 2003 1.503 1.536 1.456 1.465 28,654,500 -0.02(-1.35%)
Jul 23, 2003 1.496 1.497 1.461 1.485 17,879,400 -0.00(-0.05%)
Jul 22, 2003 1.491 1.497 1.464 1.486 24,803,100 +0.01(+0.92%)
Jul 21, 2003 1.478 1.486 1.450 1.472 23,158,100 -0.02(-1.19%)
Jul 18, 2003 1.493 1.513 1.457 1.490 37,354,800 -0.00(-0.20%)
Jul 17, 2003 1.442 1.496 1.438 1.493 94,008,600 +0.07(+5.18%)
Jul 16, 2003 1.426 1.429 1.384 1.419 31,728,900 +0.02(+1.33%)
Jul 15, 2003 1.430 1.446 1.388 1.401 25,860,100 -0.02(-1.46%)
Jul 14, 2003 1.429 1.457 1.419 1.421 23,550,800 +0.00(+0.25%)
Jul 11, 2003 1.404 1.429 1.395 1.418 17,107,300 +0.02(+1.38%)
Jul 10, 2003 1.420 1.424 1.384 1.399 21,426,300 -0.02(-1.56%)
Jul 09, 2003 1.444 1.461 1.420 1.421 26,736,500 -0.04(-2.50%)
Jul 08, 2003 1.394 1.464 1.392 1.457 32,095,700 +0.04(+2.67%)
Jul 07, 2003 1.376 1.441 1.366 1.419 36,291,500 +0.05(+3.87%)
Jul 03, 2003 1.357 1.396 1.356 1.366 17,221,400 -0.01(-0.73%)
Jul 02, 2003 1.359 1.386 1.359 1.376 40,550,300 +0.01(+0.94%)
Jul 01, 2003 1.348 1.370 1.322 1.364 22,627,500 +0.00(+0.16%)
Jun 30, 2003 1.334 1.372 1.328 1.361 27,880,300 +0.02(+1.76%)
Jun 27, 2003 1.379 1.379 1.320 1.338 45,698,100 -0.04(-2.90%)
Jun 26, 2003 1.336 1.380 1.336 1.378 19,963,300 +0.01(+1.05%)
Jun 25, 2003 1.347 1.386 1.336 1.364 41,286,000 +0.02(+1.65%)
Jun 24, 2003 1.391 1.405 1.337 1.341 64,452,500 -0.02(-1.47%)
Jun 23, 2003 1.379 1.406 1.339 1.361 38,631,600 -0.01(-0.73%)
Jun 20, 2003 1.382 1.399 1.350 1.371 44,942,800 +0.00(+0.31%)
Jun 19, 2003 1.383 1.401 1.341 1.367 47,765,200 +0.00(+0.10%)
Jun 18, 2003 1.318 1.391 1.308 1.366 56,873,600 +0.07(+5.11%)
Jun 17, 2003 1.315 1.321 1.285 1.299 22,187,200 -0.01(-0.44%)
Jun 16, 2003 1.257 1.305 1.246 1.305 29,865,500 +0.06(+4.88%)
Jun 13, 2003 1.268 1.282 1.224 1.244 23,905,700 -0.03(-1.97%)
Jun 12, 2003 1.254 1.277 1.246 1.269 31,574,900 +0.02(+1.83%)
Jun 11, 2003 1.225 1.251 1.201 1.246 28,140,700 +0.02(+1.57%)
Jun 10, 2003 1.206 1.235 1.196 1.227 22,083,600 +0.03(+2.32%)
Jun 09, 2003 1.225 1.217 1.188 1.199 32,489,583 -0.03(-2.10%)
Jun 06, 2003 1.267 1.289 1.224 1.225 30,367,400 -0.03(-2.78%)
Jun 05, 2003 1.246 1.267 1.238 1.260 25,706,800 +0.00(+0.23%)
Jun 04, 2003 1.236 1.271 1.224 1.257 33,900,300 +0.02(+1.68%)
Jun 03, 2003 1.246 1.262 1.216 1.236 45,107,300 -0.01(-0.80%)
Jun 02, 2003 1.293 1.306 1.234 1.246 52,323,600 -0.04(-2.79%)
May 30, 2003 1.294 1.299 1.252 1.282 47,854,800 -0.01(-0.83%)
May 29, 2003 1.306 1.321 1.279 1.293 41,722,800 -0.01(-0.98%)
May 28, 2003 1.321 1.333 1.296 1.306 42,620,900 -0.04(-3.18%)
May 27, 2003 1.283 1.350 1.279 1.349 36,287,300 +0.04(+3.06%)
May 23, 2003 1.301 1.319 1.283 1.309 25,888,100 +0.01(+0.44%)
May 22, 2003 1.278 1.314 1.267 1.303 22,508,500 +0.03(+2.18%)
May 21, 2003 1.271 1.292 1.262 1.275 38,325,700 +0.00(+0.34%)
May 20, 2003 1.293 1.297 1.257 1.271 52,157,700 -0.02(-1.71%)
May 19, 2003 1.324 1.332 1.290 1.293 55,843,900 -0.05(-3.72%)
May 16, 2003 1.328 1.357 1.306 1.343 42,163,100 +0.00(+0.37%)
May 15, 2003 1.329 1.346 1.319 1.338 35,797,300 +0.01(+0.97%)
May 14, 2003 1.345 1.346 1.316 1.325 44,571,100 -0.01(-0.64%)
May 13, 2003 1.316 1.355 1.282 1.334 56,017,500 +0.01(+0.59%)
May 12, 2003 1.296 1.339 1.295 1.326 52,562,300 +0.02(+1.42%)
May 09, 2003 1.309 1.314 1.277 1.307 73,620,400 +0.02(+1.67%)
May 08, 2003 1.264 1.291 1.236 1.286 86,123,100 +0.02(+1.98%)
May 07, 2003 1.238 1.303 1.222 1.261 132,016,500 +0.01(+0.86%)
May 06, 2003 1.151 1.279 1.151 1.250 189,630,700 +0.10(+8.76%)
May 05, 2003 1.055 1.206 1.054 1.149 194,742,100 +0.12(+11.35%)
May 02, 2003 1.033 1.042 1.024 1.032 40,268,900 +0.01(+0.63%)
May 01, 2003 1.018 1.028 1.000 1.026 42,961,800 +0.01(+0.98%)
Apr 30, 2003 0.9950 1.025 0.9893 1.016 57,403,500 +0.01(+1.14%)
Apr 29, 2003 0.9986 1.011 0.9700 1.004 57,446,900 +0.01(+1.44%)
Apr 28, 2003 0.9629 0.9971 0.9593 0.9900 79,835,000 +0.04(+3.82%)
Apr 25, 2003 0.9614 0.9700 0.9450 0.9536 25,755,100 -0.01(-0.67%)
Apr 24, 2003 0.9657 0.9721 0.9286 0.9600 40,839,400 -0.01(-1.03%)
Apr 23, 2003 0.9664 0.9736 0.9550 0.9700 26,333,300 +0.01(+0.52%)
Apr 22, 2003 0.9414 0.9729 0.9350 0.9650 38,032,400 +0.03(+2.82%)
Apr 21, 2003 0.9379 0.9421 0.9271 0.9386 19,139,400 +0.00(+0.15%)
Apr 17, 2003 0.9429 0.9464 0.9086 0.9371 77,190,400 -0.01(-0.91%)
Apr 16, 2003 0.9279 0.9764 0.9229 0.9457 127,424,500 -0.01(-1.12%)
Apr 15, 2003 0.9707 0.9714 0.9500 0.9564 38,118,500 -0.01(-1.40%)
Apr 14, 2003 0.9793 0.9821 0.9643 0.9700 63,027,300 +0.03(+2.88%)
Apr 11, 2003 1.004 1.031 0.9236 0.9429 174,309,800 -0.08(-8.14%)
Apr 10, 2003 1.014 1.028 1.014 1.026 13,661,200 +0.01(+1.27%)
Apr 09, 2003 1.037 1.044 1.010 1.014 18,342,100 -0.02(-1.80%)
Apr 08, 2003 1.036 1.046 1.026 1.032 16,116,800 -0.00(-0.28%)
Apr 07, 2003 1.061 1.068 1.029 1.035 24,610,600 +0.01(+0.56%)
Apr 04, 2003 1.037 1.048 1.028 1.029 18,710,300 -0.00(-0.35%)
Apr 03, 2003 1.040 1.050 1.025 1.033 18,214,000 -0.01(-0.96%)
Apr 02, 2003 1.026 1.049 1.019 1.043 21,421,400 +0.03(+3.11%)
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