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: 6:22 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2006 9.036 9.087 8.891 8.960 203,795,606 -0.00(-0.05%)
Mar 30, 2006 8.974 9.043 8.790 8.964 347,699,464 +0.06(+0.67%)
Mar 29, 2006 8.447 8.931 8.239 8.904 586,806,066 +0.52(+6.17%)
Mar 28, 2006 8.519 8.591 8.321 8.387 342,583,521 -0.11(-1.34%)
Mar 27, 2006 8.621 8.769 8.486 8.501 277,167,842 -0.06(-0.75%)
Mar 24, 2006 8.607 8.706 8.433 8.566 268,032,184 -0.03(-0.33%)
Mar 23, 2006 8.831 8.843 8.516 8.594 357,383,600 -0.22(-2.45%)
Mar 22, 2006 8.880 9.036 8.753 8.810 336,609,700 -0.02(-0.23%)
Mar 21, 2006 9.184 9.191 8.770 8.830 336,238,658 -0.31(-3.41%)
Mar 20, 2006 9.314 9.351 9.124 9.141 151,366,698 -0.10(-1.04%)
Mar 17, 2006 9.249 9.363 9.159 9.237 203,269,808 +0.05(+0.54%)
Mar 16, 2006 9.550 9.557 9.186 9.187 187,431,062 -0.27(-2.90%)
Mar 15, 2006 9.673 9.720 9.360 9.461 223,063,113 -0.16(-1.62%)
Mar 14, 2006 9.396 9.617 9.357 9.617 160,544,818 +0.23(+2.50%)
Mar 13, 2006 9.293 9.469 9.256 9.383 215,339,922 +0.36(+3.94%)
Mar 10, 2006 9.144 9.213 8.921 9.027 260,792,336 -0.11(-1.16%)
Mar 09, 2006 9.426 9.496 9.116 9.133 199,864,098 -0.25(-2.63%)
Mar 08, 2006 9.470 9.600 9.336 9.380 163,328,998 -0.09(-0.98%)
Mar 07, 2006 9.394 9.557 9.297 9.473 218,220,289 +0.15(+1.61%)
Mar 06, 2006 9.670 9.674 9.277 9.323 211,997,898 -0.35(-3.63%)
Mar 03, 2006 9.914 9.987 9.647 9.674 184,420,852 -0.27(-2.72%)
Mar 02, 2006 9.855 9.999 9.810 9.944 156,350,362 +0.07(+0.74%)
Mar 01, 2006 9.856 9.927 9.717 9.871 190,965,117 +0.09(+0.89%)
Feb 28, 2006 10.14 10.34 9.729 9.784 316,822,464 -0.36(-3.52%)
Feb 27, 2006 10.28 10.30 10.09 10.14 197,817,228 -0.07(-0.66%)
Feb 24, 2006 10.31 10.41 10.17 10.21 133,691,040 -0.04(-0.40%)
Feb 23, 2006 10.26 10.43 10.20 10.25 214,238,241 +0.06(+0.60%)
Feb 22, 2006 9.857 10.24 9.714 10.19 244,586,727 +0.32(+3.24%)
Feb 21, 2006 10.08 10.11 9.811 9.869 194,917,940 -0.17(-1.72%)
Feb 17, 2006 10.04 10.13 9.944 10.04 143,983,007 -0.04(-0.40%)
Feb 16, 2006 9.987 10.14 9.926 10.08 238,485,100 +0.19(+1.95%)
Feb 15, 2006 9.601 9.946 9.536 9.889 289,960,587 +0.23(+2.33%)
Feb 14, 2006 9.300 9.729 9.286 9.664 290,259,522 +0.42(+4.54%)
Feb 13, 2006 9.519 9.536 9.234 9.244 220,877,762 -0.37(-3.86%)
Feb 10, 2006 9.311 9.667 8.986 9.616 440,065,353 +0.34(+3.63%)
Feb 09, 2006 9.871 9.890 9.219 9.279 287,453,271 -0.55(-5.61%)
Feb 08, 2006 9.784 9.869 9.429 9.830 238,300,300 +0.17(+1.79%)
Feb 07, 2006 9.753 9.926 9.526 9.657 347,245,192 +0.04(+0.45%)
Feb 06, 2006 10.29 10.36 9.534 9.614 412,953,170 -0.65(-6.33%)
Feb 03, 2006 10.32 10.40 10.15 10.26 173,034,050 -0.04(-0.35%)
Feb 02, 2006 10.73 10.77 10.29 10.30 176,831,361 -0.47(-4.40%)
Feb 01, 2006 10.71 10.92 10.66 10.77 130,310,285 -0.01(-0.12%)
Jan 31, 2006 10.79 10.91 10.54 10.79 228,362,610 +0.07(+0.68%)
Jan 30, 2006 10.17 10.94 10.12 10.71 349,435,380 +0.42(+4.12%)
Jan 27, 2006 10.42 10.51 10.16 10.29 238,482,566 -0.04(-0.41%)
Jan 26, 2006 10.65 10.78 10.28 10.33 295,464,722 -0.27(-2.52%)
Jan 25, 2006 11.06 11.07 10.46 10.60 318,958,486 -0.26(-2.42%)
Jan 24, 2006 11.25 11.35 10.82 10.86 285,607,623 -0.23(-2.10%)
Jan 23, 2006 10.91 11.37 10.86 11.10 264,934,887 +0.23(+2.08%)
Jan 20, 2006 11.33 11.43 10.83 10.87 284,574,269 -0.42(-3.73%)
Jan 19, 2006 11.61 11.67 11.25 11.29 424,086,152 -0.49(-4.19%)
Jan 18, 2006 11.87 12.01 11.69 11.78 302,325,520 -0.32(-2.62%)
Jan 17, 2006 12.24 12.34 11.98 12.10 209,119,596 -0.13(-1.03%)
Jan 13, 2006 12.14 12.29 12.09 12.23 194,136,971 +0.19(+1.54%)
Jan 12, 2006 12.14 12.34 11.95 12.04 320,201,700 +0.06(+0.47%)
Jan 11, 2006 11.98 12.11 11.80 11.99 373,485,378 +0.43(+3.76%)
Jan 10, 2006 10.84 11.70 10.83 11.55 570,024,693 +0.69(+6.32%)
Jan 09, 2006 10.96 11.03 10.82 10.86 168,841,785 -0.04(-0.33%)
Jan 06, 2006 10.75 10.96 10.65 10.90 176,128,568 +0.27(+2.58%)
Jan 05, 2006 10.69 10.70 10.54 10.63 112,383,740 -0.08(-0.79%)
Jan 04, 2006 10.73 10.85 10.64 10.71 155,225,609 +0.03(+0.29%)
Jan 03, 2006 10.33 10.68 10.32 10.68 201,826,156 +0.41(+3.98%)
Dec 30, 2005 10.13 10.35 10.05 10.27 156,077,348 +0.06(+0.62%)
Dec 29, 2005 10.51 10.55 10.20 10.21 122,518,704 -0.30(-2.88%)
Dec 28, 2005 10.62 10.68 10.47 10.51 99,684,900 -0.09(-0.89%)
Dec 27, 2005 10.57 10.74 10.56 10.60 147,723,800 +0.13(+1.20%)
Dec 23, 2005 10.60 10.61 10.47 10.48 57,454,985 -0.10(-0.91%)
Dec 22, 2005 10.56 10.64 10.51 10.57 92,662,549 +0.07(+0.71%)
Dec 21, 2005 10.37 10.52 10.36 10.50 118,119,169 +0.20(+1.93%)
Dec 20, 2005 10.23 10.34 10.16 10.30 119,769,860 +0.10(+1.02%)
Dec 19, 2005 10.16 10.37 10.15 10.20 132,366,738 +0.04(+0.38%)
Dec 16, 2005 10.31 10.33 10.15 10.16 167,217,666 -0.15(-1.48%)
Dec 15, 2005 10.29 10.41 10.19 10.31 140,289,541 +0.02(+0.24%)
Dec 14, 2005 10.36 10.47 10.04 10.29 362,636,883 -0.42(-3.96%)
Dec 13, 2005 10.69 10.78 10.60 10.71 123,414,739 +0.01(+0.09%)
Dec 12, 2005 10.72 10.76 10.65 10.70 131,289,879 +0.08(+0.78%)
Dec 09, 2005 10.60 10.66 10.48 10.62 138,863,032 +0.04(+0.34%)
Dec 08, 2005 10.46 10.60 10.37 10.58 197,590,806 +0.02(+0.18%)
Dec 07, 2005 10.60 10.64 10.45 10.56 169,250,158 -0.01(-0.14%)
Dec 06, 2005 10.56 10.69 10.48 10.58 214,159,673 +0.32(+3.10%)
Dec 05, 2005 10.28 10.36 10.21 10.26 145,950,350 -0.12(-1.12%)
Dec 02, 2005 10.30 10.39 10.10 10.38 223,913,186 +0.15(+1.44%)
Dec 01, 2005 9.850 10.25 9.830 10.23 203,191,884 +0.54(+5.57%)
Nov 30, 2005 9.753 9.836 9.646 9.689 148,603,077 -0.04(-0.41%)
Nov 29, 2005 9.999 10.04 9.621 9.729 222,010,040 -0.22(-2.24%)
Nov 28, 2005 10.10 10.15 9.867 9.951 254,558,969 +0.05(+0.46%)
Nov 25, 2005 9.666 9.934 9.643 9.906 98,753,053 +0.32(+3.32%)
Nov 23, 2005 9.554 9.711 9.527 9.587 121,457,707 +0.08(+0.89%)
Nov 22, 2005 9.263 9.537 9.217 9.503 135,085,734 +0.22(+2.40%)
Nov 21, 2005 9.260 9.313 9.103 9.280 127,925,462 +0.06(+0.62%)
Nov 18, 2005 9.336 9.347 9.196 9.223 131,200,265 +0.01(+0.06%)
Nov 17, 2005 9.370 9.411 9.179 9.217 169,030,400 -0.06(-0.66%)
Nov 16, 2005 9.021 9.294 9.013 9.279 195,828,381 +0.38(+4.29%)
Nov 15, 2005 8.800 9.011 8.780 8.897 135,168,481 +0.12(+1.35%)
Nov 14, 2005 8.791 8.854 8.701 8.779 92,459,759 -0.01(-0.15%)
Nov 11, 2005 8.791 8.873 8.763 8.791 106,333,360 +0.05(+0.59%)
Nov 10, 2005 8.663 8.743 8.430 8.740 166,982,305 +0.15(+1.78%)
Nov 09, 2005 8.571 8.744 8.571 8.587 133,186,725 +0.03(+0.35%)
Nov 08, 2005 8.564 8.626 8.443 8.557 118,430,543 -0.05(-0.55%)
Nov 07, 2005 8.693 8.810 8.591 8.604 159,649,462 -0.13(-1.50%)
Nov 04, 2005 8.621 8.749 8.517 8.736 219,562,238 -0.10(-1.13%)
Nov 03, 2005 8.609 8.903 8.581 8.836 221,070,339 +0.27(+3.17%)
Nov 02, 2005 8.246 8.571 8.229 8.564 215,956,265 +0.35(+4.26%)
Nov 01, 2005 8.177 8.306 8.124 8.214 187,850,467 -0.01(-0.16%)
Oct 31, 2005 7.886 8.283 7.821 8.227 236,062,337 +0.45(+5.73%)
Oct 28, 2005 8.006 8.061 7.739 7.781 192,516,114 -0.13(-1.70%)
Oct 27, 2005 8.141 8.144 7.916 7.916 103,044,305 -0.23(-2.84%)
Oct 26, 2005 8.040 8.223 7.989 8.147 158,222,701 +0.13(+1.66%)
Oct 25, 2005 8.057 8.121 7.956 8.014 116,569,173 -0.10(-1.22%)
Oct 24, 2005 7.893 8.113 7.870 8.113 152,947,585 +0.16(+2.03%)
Oct 21, 2005 8.140 8.140 7.909 7.951 199,186,799 -0.07(-0.86%)
Oct 20, 2005 7.781 8.071 7.764 8.020 339,477,635 +0.17(+2.18%)
Oct 19, 2005 7.439 7.851 7.316 7.849 252,188,489 +0.39(+5.23%)
Oct 18, 2005 7.607 7.707 7.457 7.459 152,397,623 -0.18(-2.30%)
Oct 17, 2005 7.711 7.747 7.526 7.634 154,239,281 -0.08(-1.04%)
Oct 14, 2005 7.719 7.764 7.541 7.714 258,905,360 +0.04(+0.48%)
Oct 13, 2005 7.063 7.707 7.039 7.677 466,427,843 +0.64(+9.12%)
Oct 12, 2005 6.950 7.186 6.839 7.036 674,384,431 -0.33(-4.54%)
Oct 11, 2005 7.319 7.410 7.200 7.370 311,251,052 +0.17(+2.42%)
Oct 10, 2005 7.406 7.416 7.183 7.196 126,950,943 -0.13(-1.81%)
Oct 07, 2005 7.391 7.419 7.221 7.329 169,481,977 -0.06(-0.77%)
Oct 06, 2005 7.600 7.641 7.267 7.386 189,160,853 -0.15(-2.05%)
Oct 05, 2005 7.761 7.766 7.540 7.540 138,072,438 -0.14(-1.80%)
Oct 04, 2005 7.850 7.907 7.679 7.679 123,259,220 -0.10(-1.27%)
Oct 03, 2005 7.737 7.791 7.669 7.777 127,095,241 +0.12(+1.55%)
Sep 30, 2005 7.476 7.664 7.411 7.659 132,935,467 +0.18(+2.43%)
Sep 29, 2005 7.319 7.513 7.259 7.477 159,211,738 +0.18(+2.47%)
Sep 28, 2005 7.581 7.587 7.227 7.297 281,431,066 -0.34(-4.42%)
Sep 27, 2005 7.703 7.749 7.633 7.634 85,435,371 -0.06(-0.74%)
Sep 26, 2005 7.719 7.794 7.617 7.691 136,650,360 +0.09(+1.20%)
Sep 23, 2005 7.600 7.643 7.406 7.600 139,616,253 +0.19(+2.50%)
Sep 22, 2005 7.414 7.496 7.331 7.414 115,973,270 -0.03(-0.40%)
Sep 21, 2005 7.566 7.579 7.409 7.444 107,973,768 -0.15(-2.03%)
Sep 20, 2005 7.570 7.687 7.560 7.599 205,102,884 +0.08(+1.04%)
Sep 19, 2005 7.293 7.556 7.293 7.520 195,935,040 +0.20(+2.79%)
Sep 16, 2005 7.174 7.316 7.136 7.316 147,803,852 +0.19(+2.69%)
Sep 15, 2005 7.143 7.169 7.047 7.124 103,799,717 +0.04(+0.52%)
Sep 14, 2005 7.311 7.313 7.066 7.087 118,658,400 -0.17(-2.38%)
Sep 13, 2005 7.289 7.327 7.189 7.260 123,194,960 -0.08(-1.13%)
Sep 12, 2005 7.300 7.376 7.226 7.343 113,134,791 +0.01(+0.18%)
Sep 09, 2005 7.153 7.336 7.113 7.330 153,913,690 +0.22(+3.07%)
Sep 08, 2005 7.050 7.160 7.020 7.111 175,624,890 +0.16(+2.26%)
Sep 07, 2005 7.007 7.057 6.846 6.954 240,592,422 -0.02(-0.25%)
Sep 06, 2005 6.670 6.983 6.650 6.971 204,516,291 +0.37(+5.58%)
Sep 02, 2005 6.614 6.686 6.589 6.603 55,086,906 -0.01(-0.09%)
Sep 01, 2005 6.714 6.739 6.584 6.609 89,059,082 -0.09(-1.34%)
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%)
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.