FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
270.71 USD  +5.13 (+1.93%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2009 12.59 13.03 12.52 12.56 1,349,126,800 -0.20(-1.53%)
Feb 27, 2009 12.56 13.04 12.52 12.76 1,236,652,200 +0.02(+0.13%)
Feb 26, 2009 13.14 13.27 12.71 12.74 1,102,269,700 -0.28(-2.16%)
Feb 25, 2009 12.84 13.27 12.75 13.02 1,457,843,100 +0.13(+1.01%)
Feb 24, 2009 12.49 12.98 12.43 12.89 1,412,434,800 +0.47(+3.80%)
Feb 23, 2009 13.09 13.14 12.36 12.42 1,377,218,500 -0.61(-4.66%)
Feb 20, 2009 12.77 13.20 12.71 13.03 1,313,053,000 +0.08(+0.62%)
Feb 19, 2009 13.34 13.46 12.87 12.95 1,614,907,700 -0.53(-3.95%)
Feb 18, 2009 13.58 13.69 13.25 13.48 1,198,363,600 -0.02(-0.17%)
Feb 17, 2009 13.84 13.86 13.47 13.50 1,186,917,200 -0.66(-4.67%)
Feb 13, 2009 14.14 14.28 14.02 14.17 1,065,710,800 -0.02(-0.11%)
Feb 12, 2009 13.69 14.25 13.69 14.18 1,430,079,700 +0.35(+2.53%)
Feb 11, 2009 13.77 14.04 13.68 13.83 1,181,203,800 -0.14(-1.03%)
Feb 10, 2009 14.48 14.64 13.87 13.98 1,485,856,400 -0.67(-4.57%)
Feb 09, 2009 14.29 14.71 14.21 14.64 1,251,268,900 +0.40(+2.80%)
Feb 06, 2009 13.86 14.29 13.86 14.25 1,202,616,800 +0.47(+3.38%)
Feb 05, 2009 13.25 13.89 13.23 13.78 1,311,181,200 +0.42(+3.11%)
Feb 04, 2009 13.32 13.75 13.30 13.36 1,414,737,800 +0.08(+0.61%)
Feb 03, 2009 13.13 13.34 12.90 13.28 1,048,791,100 +0.21(+1.61%)
Feb 02, 2009 12.73 13.14 12.70 13.07 976,932,600 +0.20(+1.53%)
Jan 30, 2009 13.23 13.37 12.86 12.88 1,140,087,900 -0.41(-3.09%)
Jan 29, 2009 13.30 13.48 13.23 13.29 1,037,276,100 -0.17(-1.27%)
Jan 28, 2009 13.16 13.57 13.07 13.46 1,507,460,500 +0.50(+3.82%)
Jan 27, 2009 12.88 13.08 12.82 12.96 1,081,567,200 +0.16(+1.22%)
Jan 26, 2009 12.69 13.00 12.61 12.81 1,211,417,200 +0.18(+1.45%)
Jan 23, 2009 12.40 12.84 12.36 12.62 1,336,597,500 +0.00(+0.00%)
Jan 22, 2009 12.58 12.86 12.26 12.62 2,466,674,700 +0.79(+6.68%)
Jan 21, 2009 11.34 11.84 11.33 11.83 1,906,222,500 +0.66(+5.92%)
Jan 20, 2009 11.70 11.71 11.17 11.17 1,609,850,900 -0.59(-5.02%)
Jan 16, 2009 12.04 12.05 11.49 11.76 1,833,344,800 -0.15(-1.26%)
Jan 15, 2009 11.51 12.02 11.44 11.91 3,205,359,500 -0.28(-2.29%)
Jan 14, 2009 12.32 12.46 12.10 12.19 1,787,912,000 -0.34(-2.71%)
Jan 13, 2009 12.61 12.82 12.34 12.53 1,397,195,800 -0.14(-1.07%)
Jan 12, 2009 12.92 13.00 12.51 12.67 1,081,003,700 -0.27(-2.12%)
Jan 09, 2009 13.32 13.34 12.88 12.94 956,979,800 -0.30(-2.29%)
Jan 08, 2009 12.92 13.31 12.86 13.24 1,178,626,400 +0.24(+1.86%)
Jan 07, 2009 13.12 13.21 12.89 13.00 1,317,835,400 -0.29(-2.16%)
Jan 06, 2009 13.71 13.88 13.20 13.29 2,256,293,200 -0.22(-1.65%)
Jan 05, 2009 13.31 13.74 13.24 13.51 2,067,814,700 +0.55(+4.22%)
Jan 02, 2009 12.27 13.01 12.17 12.96 1,305,526,600 +0.77(+6.33%)
Dec 31, 2008 12.28 12.53 12.19 12.19 1,063,197,100 -0.13(-1.09%)
Dec 30, 2008 12.49 12.58 12.10 12.33 1,693,302,800 -0.05(-0.37%)
Dec 29, 2008 12.36 12.52 12.15 12.37 1,200,500,000 +0.11(+0.93%)
Dec 26, 2008 12.38 12.49 12.18 12.26 539,568,400 +0.11(+0.91%)
Dec 24, 2008 12.31 12.32 12.08 12.15 474,834,500 -0.19(-1.55%)
Dec 23, 2008 12.41 12.55 12.27 12.34 1,111,305,300 +0.09(+0.75%)
Dec 22, 2008 12.86 12.86 12.10 12.25 1,478,295,700 -0.61(-4.73%)
Dec 19, 2008 12.85 12.99 12.69 12.86 1,403,360,000 +0.08(+0.64%)
Dec 18, 2008 12.76 12.98 12.63 12.78 1,500,478,000 +0.04(+0.30%)
Dec 17, 2008 13.00 13.01 12.57 12.74 2,264,255,700 -0.90(-6.57%)
Dec 16, 2008 13.43 13.78 13.25 13.63 1,913,636,200 +0.10(+0.72%)
Dec 15, 2008 13.71 13.74 13.29 13.54 1,560,576,500 -0.50(-3.58%)
Dec 12, 2008 13.26 14.14 13.22 14.04 1,822,055,200 +0.47(+3.44%)
Dec 11, 2008 13.91 14.46 13.55 13.57 1,821,080,100 -0.46(-3.27%)
Dec 10, 2008 13.98 14.21 13.79 14.03 1,641,583,300 -0.26(-1.85%)
Dec 09, 2008 14.01 14.80 13.89 14.29 2,106,118,000 +0.05(+0.34%)
Dec 08, 2008 13.90 14.40 13.69 14.25 2,073,998,500 +0.82(+6.09%)
Dec 05, 2008 12.91 13.50 12.69 13.43 1,826,641,600 +0.37(+2.83%)
Dec 04, 2008 13.49 13.60 12.72 13.06 1,909,897,500 -0.64(-4.68%)
Dec 03, 2008 12.77 13.75 12.69 13.70 2,342,690,000 +0.49(+3.71%)
Dec 02, 2008 12.86 13.24 12.36 13.21 2,010,264,200 +0.51(+3.98%)
Dec 01, 2008 13.04 13.18 12.70 12.70 1,616,593,300 -0.53(-4.04%)
Nov 28, 2008 13.53 13.54 13.12 13.24 521,105,200 -0.33(-2.45%)
Nov 26, 2008 12.85 13.61 12.84 13.57 1,574,713,000 +0.60(+4.63%)
Nov 25, 2008 13.52 13.53 12.59 12.97 2,161,762,400 -0.31(-2.31%)
Nov 24, 2008 12.17 13.54 12.12 13.28 2,523,950,800 +1.48(+12.56%)
Nov 21, 2008 11.70 12.02 11.31 11.80 2,746,224,600 +0.30(+2.60%)
Nov 20, 2008 12.18 12.35 11.43 11.50 3,004,425,200 -0.83(-6.72%)
Nov 19, 2008 12.78 13.08 12.32 12.33 2,050,826,400 -0.52(-4.03%)
Nov 18, 2008 12.81 13.00 12.41 12.84 2,116,966,600 +0.25(+2.01%)
Nov 17, 2008 12.64 12.94 12.47 12.59 2,034,421,200 -0.30(-2.33%)
Nov 14, 2008 13.39 13.43 12.86 12.89 2,459,216,900 -0.89(-6.43%)
Nov 13, 2008 12.84 13.78 12.29 13.78 3,244,652,600 +0.90(+7.01%)
Nov 12, 2008 13.20 13.32 12.86 12.87 2,063,208,700 -0.66(-4.91%)
Nov 11, 2008 13.54 13.88 13.18 13.54 2,142,941,500 -0.16(-1.16%)
Nov 10, 2008 14.31 14.34 13.50 13.70 1,966,688,500 -0.34(-2.40%)
Nov 07, 2008 14.18 14.26 13.67 14.03 1,916,693,800 -0.12(-0.87%)
Nov 06, 2008 14.44 14.68 14.00 14.16 2,308,380,200 -0.60(-4.07%)
Nov 05, 2008 15.56 15.67 14.71 14.76 2,198,796,600 -1.10(-6.93%)
Nov 04, 2008 15.71 15.97 15.24 15.86 2,447,692,100 +0.58(+3.77%)
Nov 03, 2008 15.13 15.59 14.98 15.28 1,851,391,500 -0.09(-0.59%)
Oct 31, 2008 15.34 15.83 15.02 15.37 2,904,573,000 -0.49(-3.11%)
Oct 30, 2008 15.46 16.03 15.37 15.86 2,866,656,800 +0.93(+6.21%)
Oct 29, 2008 14.41 15.65 14.28 14.94 3,414,212,200 +0.66(+4.64%)
Oct 28, 2008 13.63 14.36 13.20 14.27 2,859,733,100 +1.12(+8.49%)
Oct 27, 2008 13.58 13.95 13.12 13.16 2,115,349,600 -0.61(-4.45%)
Oct 24, 2008 12.90 13.99 12.87 13.77 2,782,602,200 -0.26(-1.88%)
Oct 23, 2008 13.79 14.18 13.13 14.03 2,932,003,200 +0.19(+1.40%)
Oct 22, 2008 13.91 14.46 13.28 13.84 3,935,415,400 +0.77(+5.88%)
Oct 21, 2008 13.85 13.99 13.02 13.07 3,838,905,000 -0.99(-7.06%)
Oct 20, 2008 14.25 14.29 13.38 14.06 2,711,047,500 +0.15(+1.07%)
Oct 17, 2008 14.23 14.58 12.27 13.91 3,083,898,300 -0.64(-4.41%)
Oct 16, 2008 14.25 14.78 13.11 14.56 3,465,912,100 +0.56(+4.02%)
Oct 15, 2008 14.83 15.29 13.98 13.99 2,772,307,300 -0.88(-5.89%)
Oct 14, 2008 16.61 16.63 14.73 14.87 3,466,740,200 -0.88(-5.60%)
Oct 13, 2008 14.94 15.79 14.43 15.75 2,693,383,000 +1.92(+13.90%)
Oct 10, 2008 12.24 14.29 12.14 13.83 3,883,774,300 +1.15(+9.08%)
Oct 09, 2008 13.34 13.69 12.37 12.68 2,830,421,300 -0.15(-1.17%)
Oct 08, 2008 12.27 13.76 12.24 12.83 3,863,547,100 +0.09(+0.71%)
Oct 07, 2008 14.35 14.50 12.71 12.74 3,287,851,000 -1.28(-9.15%)
Oct 06, 2008 13.14 14.11 12.51 14.02 3,687,980,100 +0.15(+1.10%)
Oct 03, 2008 14.86 15.21 13.52 13.87 4,015,197,200 -0.43(-3.03%)
Oct 02, 2008 15.43 15.54 14.29 14.30 2,816,387,700 -1.29(-8.27%)
Oct 01, 2008 15.99 16.05 15.34 15.59 2,268,847,000 -0.65(-3.99%)
Sep 30, 2008 15.46 16.43 15.19 16.24 2,846,694,200 +1.20(+7.98%)
Sep 29, 2008 17.09 17.10 14.37 15.04 293,632,804 -3.28(-17.92%)
Sep 26, 2008 17.84 18.54 17.57 18.32 1,971,289,600 -0.53(-2.80%)
Sep 25, 2008 18.54 19.26 18.36 18.85 1,760,579,800 +0.46(+2.50%)
Sep 24, 2008 18.18 18.71 17.88 18.39 1,832,276,600 +0.27(+1.47%)
Sep 23, 2008 18.84 19.40 18.09 18.12 2,240,637,700 -0.60(-3.21%)
Sep 22, 2008 19.99 20.04 18.67 18.72 1,499,248,100 -1.41(-7.00%)
Sep 19, 2008 20.37 20.60 19.47 20.13 2,504,032,300 +0.97(+5.09%)
Sep 18, 2008 18.65 19.35 17.24 19.16 2,933,443,800 +0.89(+4.90%)
Sep 17, 2008 19.78 19.79 18.26 18.26 2,100,796,600 -1.72(-8.61%)
Sep 16, 2008 19.12 20.36 18.88 19.98 2,099,713,700 -0.07(-0.34%)
Sep 15, 2008 20.29 21.10 20.05 20.05 1,611,110,200 -1.23(-5.76%)
Sep 12, 2008 21.56 21.56 20.93 21.28 1,387,797,600 -0.53(-2.43%)
Sep 11, 2008 21.17 21.86 20.86 21.81 1,699,486,600 +0.15(+0.69%)
Sep 10, 2008 21.76 22.14 21.26 21.66 1,702,999,900 -0.01(-0.05%)
Sep 09, 2008 22.41 22.85 21.40 21.67 2,178,794,800 -0.89(-3.95%)
Sep 08, 2008 23.51 23.56 21.64 22.56 1,830,463,600 -0.32(-1.41%)
Sep 05, 2008 22.66 23.20 22.52 22.88 1,377,047,000 -0.15(-0.65%)
Sep 04, 2008 23.69 23.99 22.97 23.03 1,300,925,500 -0.82(-3.44%)
Sep 03, 2008 23.83 24.10 23.43 23.85 1,285,960,900 +0.11(+0.46%)
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.