FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
218.75 USD  -4.34 (-1.95%)
Official Closing Price  /  Updated: 7:59 PM EDT, Sep 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2005 6.684 6.719 6.610 6.699 100,731,302 +0.05(+0.69%)
Aug 30, 2005 6.570 6.684 6.560 6.653 129,661,882 +0.10(+1.59%)
Aug 29, 2005 6.467 6.576 6.466 6.549 63,947,632 +0.01(+0.22%)
Aug 26, 2005 6.587 6.620 6.480 6.534 65,256,044 -0.05(-0.69%)
Aug 25, 2005 6.589 6.641 6.544 6.580 69,063,925 +0.04(+0.63%)
Aug 24, 2005 6.514 6.731 6.513 6.539 142,979,438 +0.00(+0.07%)
Aug 23, 2005 6.550 6.586 6.474 6.534 73,901,933 -0.02(-0.28%)
Aug 22, 2005 6.593 6.679 6.466 6.553 96,970,020 +0.01(+0.09%)
Aug 19, 2005 6.611 6.671 6.539 6.547 95,466,595 -0.07(-1.02%)
Aug 18, 2005 6.701 6.714 6.536 6.614 110,639,725 -0.12(-1.80%)
Aug 17, 2005 6.629 6.777 6.624 6.736 126,809,466 +0.13(+1.95%)
Aug 16, 2005 6.770 6.786 6.601 6.607 134,447,719 -0.20(-3.00%)
Aug 15, 2005 6.640 6.904 6.636 6.811 271,412,442 +0.23(+3.43%)
Aug 12, 2005 6.209 6.603 6.194 6.586 233,188,305 +0.30(+4.77%)
Aug 11, 2005 6.199 6.303 6.179 6.286 68,117,728 +0.09(+1.43%)
Aug 10, 2005 6.286 6.341 6.187 6.197 90,419,322 -0.06(-1.00%)
Aug 09, 2005 6.133 6.270 6.130 6.260 96,918,647 +0.17(+2.74%)
Aug 08, 2005 6.143 6.179 6.087 6.093 44,253,041 -0.05(-0.79%)
Aug 05, 2005 6.070 6.194 6.003 6.141 60,617,382 +0.04(+0.66%)
Aug 04, 2005 6.127 6.143 6.041 6.101 69,160,805 -0.07(-1.18%)
Aug 03, 2005 6.170 6.187 6.110 6.174 65,429,924 +0.00(+0.07%)
Aug 02, 2005 6.127 6.214 6.087 6.170 74,376,148 +0.06(+1.03%)
Aug 01, 2005 6.081 6.154 6.011 6.107 78,991,906 +0.01(+0.23%)
Jul 29, 2005 6.223 6.340 6.037 6.093 140,922,873 -0.16(-2.63%)
Jul 28, 2005 6.264 6.286 6.186 6.257 63,705,425 -0.03(-0.43%)
Jul 27, 2005 6.261 6.296 6.096 6.284 70,960,771 +0.05(+0.83%)
Jul 26, 2005 6.287 6.301 6.194 6.233 67,341,029 -0.03(-0.41%)
Jul 25, 2005 6.284 6.326 6.247 6.259 73,812,536 -0.03(-0.43%)
Jul 22, 2005 6.206 6.286 6.199 6.286 75,456,143 +0.10(+1.64%)
Jul 21, 2005 6.243 6.291 6.129 6.184 101,433,976 -0.05(-0.78%)
Jul 20, 2005 6.123 6.257 6.093 6.233 113,946,098 +0.06(+1.02%)
Jul 19, 2005 5.931 6.176 5.867 6.170 168,090,664 +0.24(+4.10%)
Jul 18, 2005 5.916 6.014 5.910 5.927 146,871,858 -0.01(-0.14%)
Jul 15, 2005 5.853 5.939 5.780 5.936 172,041,044 +0.11(+1.96%)
Jul 14, 2005 5.827 6.001 5.747 5.821 524,078,982 +0.34(+6.26%)
Jul 13, 2005 5.470 5.500 5.414 5.479 195,632,003 +0.02(+0.29%)
Jul 12, 2005 5.461 5.486 5.416 5.463 97,091,827 +0.02(+0.37%)
Jul 11, 2005 5.481 5.521 5.397 5.443 98,997,493 -0.02(-0.39%)
Jul 08, 2005 5.410 5.469 5.353 5.464 72,721,299 +0.09(+1.65%)
Jul 07, 2005 5.259 5.394 5.257 5.376 96,069,876 +0.03(+0.64%)
Jul 06, 2005 5.387 5.451 5.314 5.341 99,813,679 -0.08(-1.55%)
Jul 05, 2005 5.229 5.450 5.214 5.426 113,953,000 +0.21(+4.05%)
Jul 01, 2005 5.261 5.281 5.184 5.214 62,706,700 -0.04(-0.84%)
Jun 30, 2005 5.230 5.309 5.187 5.259 104,480,775 +0.06(+1.21%)
Jun 29, 2005 5.319 5.327 5.160 5.196 113,693,181 -0.13(-2.52%)
Jun 28, 2005 5.356 5.370 5.310 5.330 87,900,372 +0.03(+0.57%)
Jun 27, 2005 5.263 5.443 5.240 5.300 150,401,006 -0.09(-1.75%)
Jun 24, 2005 5.584 5.589 5.383 5.394 114,576,140 -0.16(-2.91%)
Jun 23, 2005 5.547 5.683 5.521 5.556 168,670,390 +0.05(+0.88%)
Jun 22, 2005 5.466 5.514 5.449 5.507 107,405,151 +0.10(+1.82%)
Jun 21, 2005 5.389 5.456 5.340 5.409 92,783,719 +0.04(+0.66%)
Jun 20, 2005 5.407 5.441 5.350 5.373 81,326,553 -0.10(-1.83%)
Jun 17, 2005 5.496 5.506 5.404 5.473 150,348,184 +0.05(+0.87%)
Jun 16, 2005 5.313 5.440 5.260 5.426 138,564,251 +0.12(+2.29%)
Jun 15, 2005 5.267 5.329 5.186 5.304 141,670,074 +0.16(+3.14%)
Jun 14, 2005 5.131 5.164 5.107 5.143 87,511,809 +0.01(+0.28%)
Jun 13, 2005 5.127 5.230 5.117 5.129 108,999,457 +0.01(+0.25%)
Jun 10, 2005 5.343 5.343 5.074 5.116 169,799,224 -0.26(-4.89%)
Jun 09, 2005 5.286 5.420 5.260 5.379 97,648,698 +0.10(+1.98%)
Jun 08, 2005 5.233 5.321 5.224 5.274 103,323,395 +0.05(+1.04%)
Jun 07, 2005 5.371 5.390 5.207 5.220 186,759,881 -0.20(-3.64%)
Jun 06, 2005 5.476 5.519 5.366 5.417 203,069,076 -0.05(-0.84%)
Jun 03, 2005 5.451 5.511 5.396 5.463 239,371,244 -0.26(-4.50%)
Jun 02, 2005 5.721 5.760 5.657 5.720 93,582,657 -0.04(-0.65%)
Jun 01, 2005 5.699 5.823 5.694 5.757 113,769,103 +0.08(+1.36%)
May 31, 2005 5.809 5.820 5.654 5.680 101,284,701 -0.11(-1.97%)
May 27, 2005 5.806 5.827 5.716 5.794 79,023,623 -0.03(-0.44%)
May 26, 2005 5.706 5.849 5.543 5.820 131,460,161 +0.14(+2.41%)
May 25, 2005 5.643 5.707 5.617 5.683 103,845,609 +0.01(+0.20%)
May 24, 2005 5.636 5.713 5.576 5.671 148,621,200 -0.01(-0.15%)
May 23, 2005 5.407 5.700 5.407 5.680 261,070,887 +0.32(+5.89%)
May 20, 2005 5.321 5.379 5.313 5.364 113,267,161 +0.00(+0.00%)
May 19, 2005 5.111 5.383 5.111 5.364 198,704,800 +0.24(+4.77%)
May 18, 2005 5.071 5.366 4.999 5.120 159,229,000 +0.07(+1.36%)
May 17, 2005 5.020 5.066 4.934 5.051 147,554,302 -0.03(-0.53%)
May 16, 2005 4.937 5.101 4.933 5.079 119,378,826 +0.11(+2.24%)
May 13, 2005 4.886 5.033 4.867 4.967 176,331,960 +0.09(+1.88%)
May 12, 2005 5.060 5.084 4.857 4.876 242,790,303 -0.21(-4.16%)
May 11, 2005 5.029 5.096 4.730 5.087 512,854,272 -0.12(-2.22%)
May 10, 2005 5.250 5.321 5.190 5.203 112,211,407 -0.08(-1.49%)
May 09, 2005 5.326 5.350 5.250 5.281 88,932,844 -0.04(-0.73%)
May 06, 2005 5.270 5.333 5.256 5.320 81,646,110 +0.08(+1.53%)
May 05, 2005 5.321 5.324 5.210 5.240 96,971,154 -0.07(-1.27%)
May 04, 2005 5.159 5.314 5.157 5.307 114,800,476 +0.13(+2.60%)
May 03, 2005 5.200 5.249 5.147 5.173 124,273,506 -0.03(-0.60%)
May 02, 2005 5.173 5.236 5.146 5.204 116,558,547 +0.05(+1.03%)
Apr 29, 2005 5.164 5.176 5.031 5.151 168,072,331 +0.07(+1.46%)
Apr 28, 2005 5.184 5.191 5.034 5.077 144,318,972 -0.06(-1.14%)
Apr 27, 2005 5.127 5.194 5.073 5.136 153,650,217 -0.03(-0.66%)
Apr 26, 2005 5.254 5.359 5.160 5.170 203,530,061 -0.11(-2.14%)
Apr 25, 2005 5.213 5.289 5.159 5.283 186,901,582 +0.21(+4.17%)
Apr 22, 2005 5.263 5.286 4.986 5.071 209,947,101 -0.24(-4.52%)
Apr 21, 2005 5.200 5.316 5.129 5.311 190,991,297 +0.24(+4.70%)
Apr 20, 2005 5.380 5.391 5.063 5.073 239,042,335 -0.23(-4.26%)
Apr 19, 2005 5.229 5.349 5.124 5.299 271,830,489 +0.21(+4.13%)
Apr 18, 2005 5.000 5.186 4.857 5.089 331,906,351 +0.04(+0.76%)
Apr 15, 2005 5.231 5.321 5.040 5.050 432,587,540 -0.27(-5.13%)
Apr 14, 2005 5.544 5.711 5.263 5.323 689,769,556 -0.54(-9.21%)
Apr 13, 2005 6.136 6.141 5.770 5.863 356,807,990 -0.23(-3.80%)
Apr 12, 2005 6.070 6.170 6.001 6.094 245,842,436 +0.11(+1.77%)
Apr 11, 2005 6.307 6.321 5.987 5.989 206,027,248 -0.26(-4.16%)
Apr 08, 2005 6.243 6.350 6.220 6.249 162,618,519 +0.03(+0.41%)
Apr 07, 2005 6.047 6.250 6.036 6.223 126,989,499 +0.18(+2.91%)
Apr 06, 2005 6.057 6.116 6.021 6.047 103,933,256 +0.06(+1.05%)
Apr 05, 2005 5.889 6.034 5.870 5.984 139,648,537 +0.11(+1.95%)
Apr 04, 2005 5.856 5.901 5.737 5.870 145,062,477 +0.03(+0.49%)
Apr 01, 2005 6.013 6.026 5.796 5.841 160,661,599 -0.11(-1.87%)
Mar 31, 2005 6.064 6.074 5.941 5.953 159,244,225 -0.16(-2.64%)
Mar 30, 2005 6.010 6.114 5.974 6.114 98,946,792 +0.15(+2.51%)
Mar 29, 2005 6.080 6.119 5.929 5.964 115,778,698 -0.11(-1.83%)
Mar 28, 2005 6.107 6.137 6.067 6.076 69,421,240 +0.00(+0.07%)
Mar 24, 2005 6.130 6.143 6.071 6.071 88,315,955 -0.01(-0.12%)
Mar 23, 2005 6.064 6.200 6.003 6.079 152,675,369 -0.04(-0.65%)
Mar 22, 2005 6.244 6.280 6.097 6.119 137,958,079 -0.12(-1.99%)
Mar 21, 2005 6.184 6.281 6.123 6.243 135,316,146 +0.11(+1.72%)
Mar 18, 2005 6.190 6.206 6.071 6.137 244,211,394 +0.10(+1.68%)
Mar 17, 2005 5.933 6.126 5.903 6.036 200,750,305 +0.15(+2.60%)
Mar 16, 2005 5.887 6.044 5.826 5.883 175,025,333 +0.03(+0.54%)
Mar 15, 2005 5.806 5.877 5.750 5.851 128,082,297 +0.09(+1.59%)
Mar 14, 2005 5.789 5.827 5.646 5.760 151,277,266 +0.01(+0.12%)
Mar 11, 2005 5.744 5.799 5.686 5.753 158,208,596 +0.06(+1.10%)
Mar 10, 2005 5.647 5.751 5.586 5.690 194,354,853 +0.07(+1.22%)
Mar 09, 2005 5.663 5.754 5.547 5.621 330,639,498 -0.17(-2.91%)
Mar 08, 2005 5.986 6.023 5.729 5.790 255,370,542 -0.32(-5.19%)
Mar 07, 2005 6.114 6.179 6.050 6.107 112,756,798 -0.01(-0.14%)
Mar 04, 2005 6.109 6.144 5.979 6.116 189,154,693 +0.15(+2.44%)
Mar 03, 2005 6.339 6.344 5.889 5.970 353,186,484 -0.33(-5.28%)
Mar 02, 2005 6.321 6.413 6.297 6.303 114,620,303 -0.05(-0.85%)
Mar 01, 2005 6.427 6.444 6.309 6.357 117,357,030 -0.05(-0.80%)
Feb 28, 2005 6.383 6.449 6.280 6.409 163,276,253 +0.05(+0.82%)
Feb 25, 2005 6.401 6.422 6.299 6.356 114,493,092 +0.00(+0.07%)
Feb 24, 2005 6.320 6.379 6.266 6.352 190,738,009 +0.05(+0.79%)
Feb 23, 2005 6.194 6.318 6.111 6.302 168,222,215 +0.21(+3.45%)
Feb 22, 2005 6.164 6.307 6.092 6.092 152,522,678 -0.11(-1.75%)
Feb 18, 2005 6.267 6.276 6.161 6.201 145,508,391 -0.07(-1.14%)
Feb 17, 2005 6.475 6.491 6.246 6.272 190,185,177 -0.17(-2.57%)
Feb 16, 2005 6.296 6.443 6.239 6.438 205,026,178 +0.12(+1.95%)
Feb 15, 2005 6.190 6.363 6.143 6.315 290,429,020 +0.27(+4.47%)
Feb 14, 2005 5.909 6.056 5.861 6.045 159,068,084 +0.24(+4.21%)
Feb 11, 2005 5.704 5.840 5.639 5.801 150,330,397 +0.20(+3.64%)
Feb 10, 2005 5.623 5.663 5.476 5.597 136,707,641 -0.03(-0.48%)
Feb 09, 2005 5.789 5.856 5.579 5.624 149,262,092 -0.15(-2.67%)
Feb 08, 2005 5.648 5.813 5.628 5.779 111,296,535 +0.14(+2.48%)
Feb 07, 2005 5.638 5.668 5.536 5.639 65,799,566 +0.01(+0.13%)
Feb 04, 2005 5.562 5.638 5.538 5.631 70,460,425 +0.07(+1.32%)
Feb 03, 2005 5.650 5.674 5.524 5.558 91,623,287 -0.13(-2.29%)
Feb 02, 2005 5.568 5.708 5.549 5.688 128,072,861 +0.15(+2.71%)
Feb 01, 2005 5.504 5.555 5.470 5.538 84,980,455 +0.04(+0.82%)
Jan 31, 2005 5.327 5.564 5.322 5.493 210,557,333 +0.21(+3.95%)
Jan 28, 2005 5.187 5.284 5.174 5.284 100,271,836 +0.10(+1.84%)
Jan 27, 2005 5.154 5.209 5.111 5.189 62,094,648 +0.03(+0.54%)
Jan 26, 2005 5.191 5.196 5.087 5.161 93,054,871 +0.01(+0.28%)
Jan 25, 2005 5.101 5.203 5.067 5.146 121,289,448 +0.09(+1.82%)
Jan 24, 2005 5.070 5.127 5.039 5.054 105,462,399 +0.02(+0.38%)
Jan 21, 2005 5.087 5.114 5.000 5.035 114,021,047 +0.00(+0.04%)
Jan 20, 2005 4.975 5.091 4.962 5.033 114,444,029 +0.04(+0.83%)
Jan 19, 2005 5.035 5.104 4.982 4.991 94,650,843 -0.06(-1.09%)
Jan 18, 2005 4.981 5.050 4.944 5.046 125,954,577 +0.03(+0.64%)
Jan 14, 2005 5.014 5.123 4.942 5.014 221,423,650 +0.03(+0.57%)
Jan 13, 2005 5.261 5.316 4.981 4.986 396,206,657 +0.31(+6.63%)
Jan 12, 2005 4.668 4.707 4.521 4.676 253,747,914 +0.06(+1.39%)
Jan 11, 2005 4.876 4.939 4.581 4.611 327,018,475 -0.31(-6.38%)
Jan 10, 2005 4.993 5.050 4.849 4.926 217,129,430 -0.02(-0.42%)
Jan 07, 2005 4.643 4.974 4.625 4.946 279,466,376 +0.34(+7.28%)
Jan 06, 2005 4.620 4.636 4.524 4.611 88,234,748 +0.00(+0.08%)
Jan 05, 2005 4.596 4.661 4.575 4.607 85,105,132 +0.04(+0.88%)
Jan 04, 2005 4.557 4.676 4.498 4.567 137,257,666 +0.05(+1.03%)
Jan 03, 2005 4.627 4.651 4.471 4.521 86,677,017 -0.08(-1.72%)
Dec 31, 2004 4.635 4.643 4.574 4.600 34,348,300 -0.03(-0.62%)
Dec 30, 2004 4.629 4.645 4.587 4.629 43,331,400 +0.03(+0.56%)
Dec 29, 2004 4.557 4.641 4.541 4.603 56,223,300 +0.02(+0.41%)
Dec 28, 2004 4.521 4.589 4.432 4.584 76,507,900 +0.07(+1.61%)
Dec 27, 2004 4.625 4.654 4.491 4.511 70,010,500 -0.06(-1.33%)
Dec 23, 2004 4.554 4.589 4.543 4.572 30,744,000 +0.02(+0.41%)
Dec 22, 2004 4.584 4.597 4.529 4.554 70,775,600 +0.00(+0.09%)
Dec 21, 2004 4.540 4.555 4.400 4.549 133,275,100 +0.07(+1.55%)
Dec 20, 2004 4.677 4.714 4.411 4.480 146,045,200 -0.16(-3.49%)
Dec 17, 2004 4.774 4.789 4.636 4.642 103,707,100 -0.11(-2.41%)
Dec 16, 2004 4.731 4.821 4.718 4.757 140,896,700 +0.10(+2.05%)
Dec 15, 2004 4.660 4.676 4.619 4.661 49,830,900 -0.00(-0.05%)
Dec 14, 2004 4.667 4.706 4.644 4.664 52,031,000 +0.03(+0.59%)
Dec 13, 2004 4.696 4.707 4.614 4.636 49,424,200 -0.02(-0.37%)
Dec 10, 2004 4.645 4.718 4.621 4.654 96,996,200 +0.08(+1.81%)
Dec 09, 2004 4.482 4.600 4.434 4.571 93,009,700 +0.05(+1.12%)
Dec 08, 2004 4.506 4.602 4.432 4.520 87,231,900 +0.03(+0.62%)
Dec 07, 2004 4.709 4.766 4.469 4.492 132,493,900 -0.21(-4.39%)
Dec 06, 2004 4.589 4.731 4.496 4.699 156,085,300 +0.22(+4.95%)
Dec 03, 2004 4.611 4.643 4.411 4.477 154,998,900 -0.18(-3.88%)
Dec 02, 2004 4.724 4.779 4.619 4.658 123,686,500 -0.18(-3.81%)
Dec 01, 2004 4.842 4.854 4.734 4.842 100,170,700 +0.05(+1.10%)
Nov 30, 2004 4.914 4.914 4.789 4.789 128,741,900 -0.10(-2.03%)
Nov 29, 2004 4.929 4.969 4.815 4.889 214,413,500 +0.28(+6.03%)
Nov 26, 2004 4.668 4.697 4.596 4.611 68,782,700 +0.04(+0.78%)
Nov 24, 2004 4.406 4.657 4.396 4.575 173,968,200 +0.20(+4.54%)
Nov 23, 2004 4.449 4.461 4.361 4.376 113,946,700 -0.01(-0.13%)
Nov 22, 2004 4.144 4.571 4.136 4.382 321,362,300 +0.44(+11.20%)
Nov 19, 2004 3.964 4.065 3.893 3.941 95,724,300 -0.02(-0.40%)
Nov 18, 2004 3.879 3.961 3.878 3.956 57,594,600 +0.04(+0.89%)
Nov 17, 2004 3.942 3.961 3.873 3.921 49,845,600 -0.00(-0.06%)
Nov 16, 2004 3.940 3.943 3.891 3.924 36,901,900 -0.02(-0.55%)
Nov 15, 2004 3.934 3.961 3.881 3.946 47,028,800 -0.02(-0.47%)
Nov 12, 2004 3.929 3.978 3.917 3.964 49,479,500 +0.01(+0.36%)
Nov 11, 2004 3.925 3.959 3.874 3.950 51,086,000 +0.04(+1.00%)
Nov 10, 2004 3.854 3.956 3.851 3.911 63,635,600 +0.05(+1.30%)
Nov 09, 2004 3.871 3.896 3.813 3.861 59,573,500 -0.02(-0.61%)
Nov 08, 2004 3.876 3.961 3.847 3.884 65,902,900 -0.02(-0.62%)
Nov 05, 2004 3.921 3.929 3.717 3.909 150,672,200 +0.02(+0.50%)
Nov 04, 2004 3.931 3.968 3.884 3.889 116,138,400 -0.06(-1.55%)
Nov 03, 2004 3.889 4.008 3.856 3.951 150,532,900 +0.13(+3.38%)
Nov 02, 2004 3.745 3.863 3.743 3.821 91,275,800 +0.08(+2.00%)
Nov 01, 2004 3.750 3.804 3.717 3.746 75,380,900 +0.00(+0.10%)
Oct 29, 2004 3.711 3.800 3.700 3.743 101,334,800 +0.01(+0.40%)
Oct 28, 2004 3.570 3.730 3.536 3.728 108,039,400 +0.14(+3.76%)
Oct 27, 2004 3.476 3.616 3.441 3.593 149,452,100 +0.17(+4.86%)
Oct 26, 2004 3.389 3.432 3.355 3.426 74,327,400 +0.03(+0.88%)
Oct 25, 2004 3.371 3.417 3.362 3.396 49,081,200 +0.01(+0.30%)
Oct 22, 2004 3.386 3.405 3.359 3.386 60,541,600 -0.04(-1.11%)
Oct 21, 2004 3.403 3.438 3.383 3.424 90,664,000 +0.03(+0.99%)
Oct 20, 2004 3.364 3.400 3.332 3.391 77,002,100 +0.00(+0.11%)
Oct 19, 2004 3.436 3.454 3.379 3.387 100,386,300 -0.02(-0.69%)
Oct 18, 2004 3.199 3.411 3.193 3.411 150,406,200 +0.16(+4.95%)
Oct 15, 2004 3.206 3.258 3.156 3.250 128,503,200 +0.04(+1.16%)
Oct 14, 2004 3.074 3.268 3.039 3.213 346,160,500 +0.37(+13.16%)
Oct 13, 2004 2.773 2.840 2.767 2.839 150,033,100 +0.10(+3.81%)
Oct 12, 2004 2.750 2.756 2.689 2.735 57,581,300 -0.02(-0.78%)
Oct 11, 2004 2.771 2.790 2.729 2.756 40,488,000 -0.03(-1.20%)
Oct 08, 2004 2.825 2.841 2.774 2.790 44,915,500 -0.04(-1.41%)
Oct 07, 2004 2.896 2.924 2.819 2.830 53,339,300 -0.07(-2.51%)
Oct 06, 2004 2.821 2.911 2.819 2.903 55,808,900 +0.09(+3.23%)
Oct 05, 2004 2.754 2.834 2.743 2.812 50,805,300 +0.04(+1.50%)
Oct 04, 2004 2.799 2.799 2.768 2.771 71,818,600 +0.01(+0.31%)
Oct 01, 2004 2.794 2.799 2.756 2.762 58,202,200 -0.01(-0.21%)
Sep 30, 2004 2.786 2.805 2.746 2.768 53,136,300 +0.01(+0.18%)
Sep 29, 2004 2.709 2.776 2.701 2.763 34,191,500 +0.05(+1.68%)
Sep 28, 2004 2.679 2.735 2.675 2.717 44,147,600 +0.04(+1.36%)
Sep 27, 2004 2.641 2.713 2.631 2.681 49,711,900 +0.02(+0.64%)
Sep 24, 2004 2.671 2.714 2.654 2.664 46,185,300 +0.00(+0.05%)
Sep 23, 2004 2.646 2.679 2.638 2.662 49,685,300 +0.02(+0.95%)
Sep 22, 2004 2.721 2.724 2.629 2.637 50,222,900 -0.08(-2.87%)
Sep 21, 2004 2.693 2.776 2.676 2.715 48,345,500 +0.02(+0.80%)
Sep 20, 2004 2.636 2.713 2.634 2.694 30,632,000 +0.04(+1.53%)
Sep 17, 2004 2.611 2.670 2.600 2.653 64,185,800 +0.06(+2.17%)
Sep 16, 2004 2.514 2.626 2.506 2.596 62,740,356 +0.08(+3.27%)
Sep 15, 2004 2.514 2.534 2.486 2.514 29,155,000 -0.02(-0.82%)
Sep 14, 2004 2.521 2.539 2.484 2.535 32,225,900 -0.01(-0.28%)
Sep 13, 2004 2.561 2.576 2.523 2.542 35,254,800 -0.02(-0.78%)
Sep 10, 2004 2.549 2.588 2.533 2.562 40,691,700 +0.01(+0.48%)
Sep 09, 2004 2.579 2.593 2.520 2.550 57,681,400 -0.05(-1.79%)
Sep 08, 2004 2.550 2.612 2.549 2.596 42,932,400 +0.04(+1.65%)
Sep 07, 2004 2.529 2.585 2.516 2.554 37,547,300 +0.04(+1.50%)
Sep 03, 2004 2.502 2.566 2.501 2.516 36,687,000 -0.03(-1.21%)
Sep 02, 2004 2.536 2.558 2.488 2.547 50,802,500 -0.01(-0.56%)
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.