FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
217.73 USD  -3.23 (-1.46%)
Official Closing Price  /  Updated: 7:59 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2012 86.97 87.22 85.42 85.65 182,759,395 -1.47(-1.69%)
Mar 29, 2012 87.54 88.08 86.75 87.12 151,652,165 -1.11(-1.26%)
Mar 28, 2012 88.34 88.78 87.19 88.23 163,695,518 +0.45(+0.51%)
Mar 27, 2012 86.60 88.04 86.58 87.78 151,388,195 +1.07(+1.24%)
Mar 26, 2012 85.68 86.74 85.04 86.71 148,791,951 +1.56(+1.83%)
Mar 23, 2012 85.78 85.97 84.91 85.15 107,621,815 -0.47(-0.55%)
Mar 22, 2012 85.40 86.36 85.08 85.62 155,955,730 -0.45(-0.52%)
Mar 21, 2012 86.11 87.09 85.92 86.07 160,701,968 -0.49(-0.57%)
Mar 20, 2012 85.64 86.70 83.14 86.57 203,803,649 +0.69(+0.81%)
Mar 19, 2012 85.48 85.97 84.15 85.87 224,765,884 +2.22(+2.65%)
Mar 16, 2012 83.53 84.17 82.57 83.65 206,371,879 +0.00(+0.00%)
Mar 15, 2012 85.66 85.72 82.65 83.65 289,659,489 -0.57(-0.68%)
Mar 14, 2012 82.58 84.96 82.20 84.23 353,942,148 +3.07(+3.78%)
Mar 13, 2012 79.65 81.17 79.39 81.16 172,349,800 +2.30(+2.92%)
Mar 12, 2012 78.43 78.86 78.14 78.86 101,240,608 +0.98(+1.25%)
Mar 09, 2012 77.74 78.25 77.59 77.88 104,724,732 +0.45(+0.59%)
Mar 08, 2012 76.38 77.57 76.02 77.43 128,742,404 +1.61(+2.13%)
Mar 07, 2012 76.69 76.83 74.76 75.81 199,352,566 +0.06(+0.08%)
Mar 06, 2012 74.81 76.24 73.75 75.75 202,287,225 -0.41(-0.54%)
Mar 05, 2012 77.92 78.21 75.14 76.17 201,996,837 -1.72(-2.20%)
Mar 02, 2012 77.75 78.11 77.50 77.88 107,927,589 +0.10(+0.13%)
Mar 01, 2012 78.31 78.32 76.97 77.78 170,646,980 +0.29(+0.37%)
Feb 29, 2012 77.37 78.23 76.53 77.49 237,782,937 +1.00(+1.31%)
Feb 28, 2012 75.42 76.49 75.12 76.49 149,675,379 +1.38(+1.84%)
Feb 27, 2012 74.47 75.50 73.75 75.11 136,605,063 +0.48(+0.64%)
Feb 24, 2012 74.24 74.70 74.09 74.63 103,819,905 +0.86(+1.17%)
Feb 23, 2012 73.58 73.98 72.79 73.77 141,883,847 +0.48(+0.65%)
Feb 22, 2012 73.30 73.64 72.72 73.29 120,657,243 -0.26(-0.35%)
Feb 21, 2012 72.41 73.55 72.02 73.55 150,640,000 +1.82(+2.54%)
Feb 17, 2012 71.87 72.54 71.47 71.73 133,947,191 -0.01(-0.02%)
Feb 16, 2012 70.21 72.13 69.52 71.74 235,945,444 +0.65(+0.91%)
Feb 15, 2012 73.47 75.18 70.98 71.10 375,847,661 -1.68(-2.31%)
Feb 14, 2012 72.09 72.79 71.71 72.78 115,075,268 +0.98(+1.36%)
Feb 13, 2012 71.36 71.98 71.01 71.80 129,145,786 +1.31(+1.86%)
Feb 10, 2012 70.14 71.09 69.79 70.49 157,824,975 +0.04(+0.05%)
Feb 09, 2012 68.68 70.96 68.65 70.45 220,634,484 +2.36(+3.46%)
Feb 08, 2012 67.21 68.11 67.10 68.10 101,798,508 +1.12(+1.67%)
Feb 07, 2012 66.46 67.11 66.37 66.98 78,953,441 +0.69(+1.05%)
Feb 06, 2012 65.48 66.43 65.46 66.28 62,347,992 +0.61(+0.93%)
Feb 03, 2012 65.33 65.71 65.08 65.67 71,717,009 +0.65(+1.00%)
Feb 02, 2012 65.13 65.31 64.85 65.02 46,640,209 -0.15(-0.23%)
Feb 01, 2012 65.49 65.57 65.08 65.17 67,366,663 -0.04(-0.06%)
Jan 31, 2012 65.08 65.46 64.72 65.21 97,919,731 +0.50(+0.77%)
Jan 30, 2012 63.67 64.84 63.63 64.72 94,704,001 +0.82(+1.28%)
Jan 27, 2012 63.48 64.07 63.40 63.90 74,971,631 +0.38(+0.60%)
Jan 26, 2012 64.05 64.11 63.31 63.52 80,992,464 -0.29(-0.45%)
Jan 25, 2012 64.92 64.92 63.39 63.81 239,425,746 +3.75(+6.24%)
Jan 24, 2012 60.73 60.73 59.94 60.06 133,566,363 -1.00(-1.64%)
Jan 23, 2012 60.38 61.21 60.33 61.06 76,326,082 +1.02(+1.69%)
Jan 20, 2012 61.07 61.07 59.96 60.04 103,492,249 -1.06(-1.74%)
Jan 19, 2012 61.45 61.62 60.93 61.11 65,307,830 -0.19(-0.32%)
Jan 18, 2012 60.99 61.35 60.90 61.30 69,104,959 +0.63(+1.04%)
Jan 17, 2012 60.60 60.86 60.42 60.67 60,603,879 +0.70(+1.16%)
Jan 13, 2012 59.96 60.06 59.81 59.97 56,539,749 -0.23(-0.37%)
Jan 12, 2012 60.33 60.41 59.82 60.20 53,146,233 -0.17(-0.27%)
Jan 11, 2012 60.38 60.41 59.90 60.36 53,767,833 -0.10(-0.16%)
Jan 10, 2012 60.84 60.86 60.21 60.46 64,536,227 +0.22(+0.36%)
Jan 09, 2012 60.79 61.11 60.19 60.25 98,409,983 -0.10(-0.16%)
Jan 06, 2012 59.97 60.39 59.89 60.34 79,596,412 +0.62(+1.05%)
Jan 05, 2012 59.28 59.79 58.95 59.72 67,730,572 +0.66(+1.11%)
Jan 04, 2012 58.57 59.24 58.47 59.06 65,004,821 +1.21(+2.08%)
Dec 30, 2011 57.89 58.04 57.64 57.86 44,943,710 -0.02(-0.03%)
Dec 29, 2011 57.63 57.95 57.22 57.87 53,774,959 +0.35(+0.62%)
Dec 28, 2011 58.13 58.32 57.33 57.52 57,100,526 -0.56(-0.96%)
Dec 27, 2011 57.59 58.44 57.57 58.08 66,241,161 +0.46(+0.79%)
Dec 23, 2011 57.10 57.66 57.07 57.62 67,401,964 +0.98(+1.74%)
Dec 21, 2011 56.67 56.76 56.00 56.64 65,481,577 +0.07(+0.13%)
Dec 20, 2011 55.39 56.59 55.32 56.56 84,156,779 +1.96(+3.59%)
Dec 19, 2011 54.64 54.98 54.35 54.60 58,704,464 +0.17(+0.31%)
Dec 16, 2011 54.34 54.88 54.22 54.43 105,394,401 +0.30(+0.55%)
Dec 15, 2011 54.76 54.82 54.04 54.13 64,047,949 -0.18(-0.33%)
Dec 14, 2011 55.24 55.34 53.95 54.31 101,711,092 -1.23(-2.22%)
Dec 13, 2011 56.14 56.49 55.30 55.54 84,730,548 -0.43(-0.77%)
Dec 12, 2011 55.95 56.27 55.64 55.98 74,825,443 -0.25(-0.45%)
Dec 09, 2011 56.12 56.29 55.86 56.23 74,285,785 +0.42(+0.76%)
Dec 08, 2011 55.92 56.50 55.75 55.81 93,993,585 +0.22(+0.40%)
Dec 07, 2011 55.70 55.85 55.25 55.58 76,181,917 -0.27(-0.48%)
Dec 06, 2011 56.07 56.38 55.63 55.85 70,866,824 -0.29(-0.52%)
Dec 05, 2011 56.21 56.63 55.77 56.14 89,297,243 +0.47(+0.85%)
Dec 02, 2011 55.69 56.23 55.51 55.67 94,818,290 +0.25(+0.46%)
Dec 01, 2011 54.65 55.57 54.39 55.42 95,956,567 +0.82(+1.50%)
Nov 30, 2011 54.47 54.61 54.04 54.60 101,447,913 +1.29(+2.41%)
Nov 29, 2011 53.69 54.12 52.89 53.31 93,924,432 -0.42(-0.78%)
Nov 28, 2011 53.19 53.82 52.90 53.73 86,588,978 +1.79(+3.45%)
Nov 25, 2011 52.63 53.02 51.90 51.94 63,689,801 -0.49(-0.93%)
Nov 23, 2011 53.50 53.69 52.41 52.43 107,160,445 -1.36(-2.53%)
Nov 22, 2011 53.00 53.99 52.99 53.79 102,235,084 +1.07(+2.03%)
Nov 21, 2011 52.91 53.10 52.27 52.72 111,966,904 -0.85(-1.58%)
Nov 18, 2011 54.13 54.28 53.55 53.56 93,018,765 -0.35(-0.65%)
Nov 17, 2011 54.85 54.94 53.64 53.92 119,975,695 -1.05(-1.91%)
Nov 16, 2011 55.61 55.88 54.90 54.97 87,146,696 -0.58(-1.04%)
Nov 15, 2011 54.40 55.64 54.21 55.55 107,702,469 +1.37(+2.52%)
Nov 14, 2011 54.79 55.04 54.03 54.18 108,219,461 -0.77(-1.39%)
Nov 11, 2011 55.23 55.53 54.32 54.95 163,446,017 -0.09(-0.16%)
Nov 10, 2011 56.72 56.74 54.59 55.03 186,179,511 -1.44(-2.55%)
Nov 09, 2011 56.71 57.27 56.32 56.47 139,463,387 -1.56(-2.70%)
Nov 08, 2011 57.46 58.29 57.37 58.03 99,935,514 +0.93(+1.63%)
Nov 07, 2011 57.13 57.14 56.59 57.10 67,478,873 -0.07(-0.13%)
Nov 04, 2011 57.43 57.63 57.02 57.18 75,556,992 -0.40(-0.70%)
Nov 03, 2011 57.01 57.63 56.48 57.58 110,345,536 +0.81(+1.42%)
Nov 02, 2011 57.16 57.21 56.44 56.77 81,819,010 +0.13(+0.23%)
Nov 01, 2011 56.77 57.07 56.17 56.64 132,812,729 -1.18(-2.04%)
Oct 31, 2011 57.49 58.48 57.29 57.83 96,369,973 -0.02(-0.04%)
Oct 28, 2011 57.57 58.05 57.50 57.85 80,709,748 +0.04(+0.06%)
Oct 27, 2011 58.22 58.43 57.41 57.81 123,661,293 +0.58(+1.02%)
Oct 26, 2011 57.39 57.51 56.16 57.23 113,946,742 +0.40(+0.71%)
Oct 25, 2011 57.86 58.08 56.77 56.82 107,571,576 -1.14(-1.97%)
Oct 24, 2011 56.60 58.07 56.49 57.97 125,532,295 +1.84(+3.28%)
Oct 21, 2011 56.87 57.02 55.82 56.12 155,310,512 -0.35(-0.62%)
Oct 20, 2011 57.14 57.19 56.32 56.47 137,276,335 -0.47(-0.83%)
Oct 19, 2011 57.34 58.35 56.83 56.95 275,811,459 -3.37(-5.59%)
Oct 18, 2011 60.25 60.69 59.43 60.32 217,805,665 +0.32(+0.54%)
Oct 17, 2011 60.25 60.96 59.42 60.00 171,316,929 -0.29(-0.48%)
Oct 14, 2011 59.55 60.29 59.32 60.29 143,341,730 +1.94(+3.32%)
Oct 13, 2011 57.85 58.35 57.55 58.35 106,156,407 +0.89(+1.55%)
Oct 12, 2011 58.19 58.46 57.16 57.46 155,397,200 +0.27(+0.47%)
Oct 11, 2011 56.08 57.60 55.93 57.18 151,230,954 +1.64(+2.95%)
Oct 10, 2011 54.16 55.54 54.03 55.54 110,330,822 +2.72(+5.14%)
Oct 07, 2011 53.68 53.96 52.64 52.83 133,904,162 -1.08(-2.01%)
Oct 06, 2011 54.66 54.97 53.11 53.91 203,060,879 -0.13(-0.23%)
Oct 05, 2011 52.55 54.26 51.47 54.04 196,526,330 +0.82(+1.54%)
Oct 04, 2011 53.51 54.54 50.61 53.21 308,080,724 -0.30(-0.56%)
Oct 03, 2011 54.34 54.66 53.31 53.51 166,991,216 -0.96(-1.76%)
Sep 30, 2011 55.30 55.56 54.45 54.47 137,059,223 -1.32(-2.37%)
Sep 29, 2011 57.42 57.46 55.17 55.80 162,771,049 -0.92(-1.62%)
Sep 28, 2011 57.17 57.68 56.64 56.72 107,382,065 -0.32(-0.56%)
Sep 27, 2011 58.39 58.46 56.87 57.04 157,863,538 -0.56(-0.97%)
Sep 26, 2011 57.12 57.71 55.90 57.60 203,095,032 -0.16(-0.28%)
Sep 23, 2011 57.18 58.11 57.12 57.76 136,620,610 +0.35(+0.62%)
Sep 22, 2011 57.29 58.55 56.67 57.40 241,928,169 -1.47(-2.50%)
Sep 21, 2011 59.95 60.23 58.86 58.88 151,159,323 -0.19(-0.32%)
Sep 20, 2011 59.32 60.41 58.74 59.06 193,794,349 +0.26(+0.44%)
Sep 19, 2011 56.71 59.03 56.46 58.80 205,575,188 +1.59(+2.78%)
Sep 16, 2011 56.51 57.21 56.43 57.21 174,622,161 +1.08(+1.92%)
Sep 15, 2011 55.92 56.24 55.70 56.14 104,012,832 +0.52(+0.94%)
Sep 14, 2011 55.29 56.03 55.11 55.61 133,550,886 +0.67(+1.22%)
Sep 13, 2011 54.59 55.17 54.32 54.95 110,117,105 +0.67(+1.23%)
Sep 12, 2011 53.29 54.41 53.13 54.28 116,873,652 +0.35(+0.65%)
Sep 09, 2011 54.85 55.14 53.57 53.93 141,269,408 -0.95(-1.73%)
Sep 08, 2011 54.63 55.52 54.62 54.88 103,878,369 +0.03(+0.05%)
Sep 07, 2011 55.08 55.09 54.57 54.85 87,427,424 +0.60(+1.10%)
Sep 06, 2011 52.48 54.33 52.35 54.25 127,179,395 +0.81(+1.52%)
Sep 02, 2011 53.53 54.00 53.12 53.44 109,791,514 -1.00(-1.83%)
Sep 01, 2011 55.12 55.33 54.39 54.43 85,805,531 -0.54(-0.99%)
Aug 31, 2011 55.80 56.01 54.55 54.98 130,622,149 -0.74(-1.32%)
Aug 30, 2011 55.46 55.98 55.17 55.71 104,357,239 +0.00(+0.01%)
Aug 29, 2011 55.45 55.93 55.43 55.71 101,185,091 +0.91(+1.67%)
Aug 26, 2011 53.02 54.83 52.97 54.80 160,368,761 +1.41(+2.64%)
Aug 25, 2011 52.15 53.64 52.14 53.39 217,680,197 -0.35(-0.65%)
Aug 24, 2011 53.35 54.14 52.94 53.74 146,402,949 +0.37(+0.69%)
Aug 23, 2011 51.47 53.38 51.00 53.37 164,093,629 +2.45(+4.81%)
Aug 22, 2011 52.07 52.13 50.73 50.92 133,662,172 +0.06(+0.12%)
Aug 19, 2011 51.74 52.43 50.86 50.86 193,970,546 -1.43(-2.74%)
Aug 18, 2011 52.98 53.24 51.62 52.29 212,677,794 -2.06(-3.78%)
Aug 17, 2011 54.62 54.93 54.00 54.35 110,125,183 -0.01(-0.01%)
Aug 16, 2011 54.50 54.77 53.72 54.35 124,680,318 -0.42(-0.76%)
Aug 15, 2011 54.23 55.00 54.01 54.77 115,047,513 +0.92(+1.70%)
Aug 12, 2011 54.01 54.23 53.46 53.86 132,243,405 +0.47(+0.88%)
Aug 11, 2011 52.93 53.64 52.10 53.39 185,373,594 +1.43(+2.75%)
Aug 10, 2011 53.02 53.52 51.79 51.96 219,497,285 -1.47(-2.76%)
Aug 09, 2011 52.77 53.52 50.71 53.43 270,383,778 +2.97(+5.89%)
Aug 08, 2011 51.67 52.54 50.43 50.46 285,508,839 -2.92(-5.46%)
Aug 05, 2011 54.35 54.79 51.80 53.37 301,140,350 -0.54(-0.99%)
Aug 04, 2011 55.63 55.90 53.91 53.91 217,579,670 -2.17(-3.87%)
Aug 03, 2011 55.85 56.22 54.61 56.08 184,711,219 +0.52(+0.94%)
Aug 02, 2011 56.81 56.84 55.48 55.56 159,710,614 -1.12(-1.98%)
Aug 01, 2011 56.83 57.07 56.05 56.68 152,863,711 +0.90(+1.61%)
Jul 29, 2011 55.38 56.45 54.86 55.78 158,145,890 -0.19(-0.34%)
Jul 28, 2011 55.95 56.71 55.45 55.97 148,387,365 -0.11(-0.20%)
Jul 27, 2011 57.23 57.52 56.02 56.08 164,596,439 -1.55(-2.68%)
Jul 26, 2011 57.14 57.79 57.10 57.63 119,043,932 +0.70(+1.23%)
Jul 25, 2011 55.76 57.14 55.66 56.93 147,289,401 +0.74(+1.32%)
Jul 22, 2011 55.76 56.44 55.39 56.19 129,181,885 +0.86(+1.55%)
Jul 21, 2011 55.28 55.72 54.84 55.33 131,505,955 +0.06(+0.10%)
Jul 20, 2011 56.59 56.61 55.14 55.27 235,135,768 +1.44(+2.67%)
Jul 19, 2011 54.00 54.09 53.33 53.84 202,636,602 +0.44(+0.82%)
Jul 18, 2011 52.20 53.52 52.18 53.40 142,897,517 +1.27(+2.43%)
Jul 15, 2011 51.60 52.14 51.31 52.13 121,116,338 +1.02(+2.00%)
Jul 14, 2011 51.57 51.66 50.91 51.11 107,406,950 -0.04(-0.07%)
Jul 13, 2011 51.19 51.43 50.91 51.15 97,798,981 +0.61(+1.21%)
Jul 12, 2011 50.50 51.10 49.80 50.54 112,793,688 -0.04(-0.07%)
Jul 11, 2011 50.91 51.40 50.40 50.57 110,667,732 -0.82(-1.59%)
Jul 08, 2011 50.48 51.43 50.31 51.39 122,481,639 +0.36(+0.70%)
Jul 07, 2011 50.67 51.14 50.57 51.03 99,823,969 +0.78(+1.55%)
Jul 06, 2011 49.85 50.59 49.53 50.25 111,043,583 +0.33(+0.67%)
Jul 05, 2011 49.00 49.98 48.93 49.92 88,759,832 +0.88(+1.80%)
Jul 01, 2011 47.99 49.07 47.74 49.04 108,828,209 +1.08(+2.26%)
Jun 30, 2011 47.81 48.02 47.55 47.95 80,738,301 +0.23(+0.49%)
Jun 29, 2011 48.01 48.05 47.41 47.72 88,135,964 -0.17(-0.36%)
Jun 28, 2011 47.66 48.10 47.63 47.89 73,474,975 +0.46(+0.97%)
Jun 27, 2011 47.10 47.70 46.75 47.43 84,950,201 +0.81(+1.74%)
Jun 24, 2011 47.34 47.59 46.44 46.62 109,981,312 -0.70(-1.47%)
Jun 23, 2011 45.56 47.38 45.45 47.32 139,758,465 +1.23(+2.67%)
Jun 22, 2011 46.45 46.99 46.05 46.09 97,527,878 -0.38(-0.83%)
Jun 21, 2011 45.24 46.54 45.03 46.47 123,256,336 +1.43(+3.17%)
Jun 20, 2011 44.98 45.39 44.36 45.05 160,066,956 -0.71(-1.54%)
Jun 17, 2011 47.00 47.04 45.62 45.75 153,872,649 -0.70(-1.51%)
Jun 16, 2011 46.70 46.95 45.48 46.45 127,541,071 -0.23(-0.49%)
Jun 15, 2011 47.11 47.19 46.41 46.68 99,797,173 -0.81(-1.71%)
Jun 14, 2011 47.14 47.61 47.04 47.49 83,568,282 +0.83(+1.79%)
Jun 13, 2011 46.74 46.90 46.44 46.66 82,368,041 +0.10(+0.21%)
Jun 10, 2011 47.22 47.38 46.50 46.56 108,529,400 -0.80(-1.69%)
Jun 09, 2011 47.61 47.67 47.25 47.36 68,756,226 -0.11(-0.23%)
Jun 08, 2011 47.40 47.83 47.24 47.46 83,420,582 +0.03(+0.06%)
Jun 07, 2011 48.31 48.32 47.41 47.43 132,432,846 -0.86(-1.77%)
Jun 06, 2011 49.41 49.58 48.26 48.29 115,379,740 -0.77(-1.57%)
Jun 03, 2011 49.03 49.33 48.86 49.06 78,360,765 +1.61(+3.39%)
May 24, 2011 47.93 47.99 47.33 47.46 80,481,793 -0.32(-0.66%)
May 23, 2011 47.14 48.00 47.06 47.77 95,561,347 -0.12(-0.24%)
May 20, 2011 48.51 48.71 47.86 47.89 84,547,708 -0.76(-1.56%)
May 19, 2011 48.87 48.92 48.38 48.65 65,155,503 +0.09(+0.19%)
May 18, 2011 48.07 48.72 48.00 48.55 83,521,515 +0.53(+1.11%)
May 17, 2011 47.43 48.02 47.25 48.02 113,085,511 +0.41(+0.85%)
May 16, 2011 48.46 48.75 47.51 47.61 112,436,695 -1.03(-2.11%)
May 13, 2011 49.38 49.46 48.62 48.64 81,547,956 -0.87(-1.75%)
May 12, 2011 49.45 49.59 48.90 49.51 80,073,182 -0.09(-0.19%)
May 11, 2011 49.86 50.00 49.32 49.60 83,669,628 -0.32(-0.64%)
May 10, 2011 49.84 49.96 49.52 49.92 71,340,136 +0.26(+0.53%)
May 09, 2011 49.69 49.89 49.50 49.66 51,184,098 +0.13(+0.27%)
May 06, 2011 49.96 50.00 49.46 49.52 70,061,285 -0.01(-0.03%)
May 05, 2011 49.77 50.14 49.44 49.54 83,991,656 -0.40(-0.81%)
May 04, 2011 49.75 50.26 49.55 49.94 97,670,825 +0.20(+0.39%)
May 03, 2011 49.71 49.98 49.37 49.74 78,345,694 +0.27(+0.55%)
May 02, 2011 49.44 50.07 49.36 49.47 110,459,671 -0.55(-1.10%)
Apr 29, 2011 49.54 50.56 49.52 50.02 251,405,077 +0.48(+0.97%)
Apr 28, 2011 49.46 49.96 49.36 49.54 90,239,212 -0.49(-0.97%)
Apr 27, 2011 50.32 50.34 49.59 50.02 88,854,535 -0.04(-0.08%)
Apr 26, 2011 50.52 50.71 49.91 50.06 84,431,942 -0.37(-0.73%)
Apr 25, 2011 50.31 50.54 50.04 50.43 66,496,808 +0.33(+0.66%)
Apr 21, 2011 50.71 50.73 49.79 50.10 188,449,618 +1.18(+2.42%)
Apr 20, 2011 49.07 49.39 48.79 48.92 172,910,059 +0.65(+1.35%)
Apr 19, 2011 47.59 48.28 47.39 48.27 104,719,986 +0.86(+1.81%)
Apr 18, 2011 46.59 47.46 45.74 47.41 153,037,759 +0.63(+1.34%)
Apr 15, 2011 47.61 47.66 46.69 46.78 113,458,247 -0.71(-1.49%)
Apr 14, 2011 47.83 48.00 47.44 47.49 75,452,279 -0.53(-1.10%)
Apr 13, 2011 47.86 48.02 47.50 48.02 86,549,855 +0.53(+1.12%)
Apr 12, 2011 47.21 47.68 47.17 47.49 106,467,277 +0.23(+0.48%)
Apr 11, 2011 47.72 47.95 47.15 47.26 99,736,581 -0.61(-1.27%)
Apr 08, 2011 48.56 48.59 47.71 47.87 94,383,317 -0.43(-0.89%)
Apr 07, 2011 48.30 48.63 48.00 48.30 93,315,614 +0.01(+0.01%)
Apr 06, 2011 48.75 49.13 48.16 48.29 100,523,318 -0.12(-0.25%)
Apr 05, 2011 48.14 48.89 48.00 48.41 120,698,256 -0.33(-0.67%)
Apr 04, 2011 49.19 49.23 48.34 48.74 115,139,703 -0.48(-0.98%)
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.