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: 7:10 PM EST, Feb 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2007 12.12 12.29 12.05 12.25 214,061,407 +0.03(+0.21%)
Jan 30, 2007 12.35 12.36 12.18 12.22 144,546,416 -0.06(-0.45%)
Jan 29, 2007 12.33 12.38 12.22 12.28 225,473,598 +0.08(+0.66%)
Jan 26, 2007 12.45 12.48 12.14 12.20 246,714,867 -0.12(-1.01%)
Jan 25, 2007 12.44 12.64 12.29 12.32 226,556,981 -0.06(-0.52%)
Jan 24, 2007 12.38 12.45 12.30 12.39 231,987,903 +0.14(+1.17%)
Jan 23, 2007 12.25 12.50 12.22 12.24 301,914,109 -0.16(-1.26%)
Jan 22, 2007 12.73 12.74 12.24 12.40 363,512,989 -0.24(-1.93%)
Jan 19, 2007 12.66 12.81 12.59 12.64 341,130,111 -0.08(-0.64%)
Jan 18, 2007 13.16 13.16 12.72 12.72 591,237,822 -0.84(-6.19%)
Jan 17, 2007 13.94 13.94 13.55 13.56 416,526,040 -0.31(-2.21%)
Jan 16, 2007 13.67 13.89 13.64 13.87 311,046,659 +0.35(+2.62%)
Jan 12, 2007 13.51 13.58 13.32 13.52 328,152,027 -0.17(-1.23%)
Jan 11, 2007 13.71 13.83 13.59 13.69 360,131,135 -0.17(-1.24%)
Jan 10, 2007 13.54 13.97 13.35 13.86 738,293,941 +0.63(+4.79%)
Jan 09, 2007 12.35 13.28 12.16 13.22 837,476,164 +1.01(+8.31%)
Jan 08, 2007 12.28 12.36 12.18 12.21 199,286,542 +0.06(+0.49%)
Jan 05, 2007 12.25 12.31 12.06 12.15 208,698,154 -0.09(-0.71%)
Jan 04, 2007 12.01 12.28 11.97 12.24 211,958,012 +0.27(+2.22%)
Jan 03, 2007 12.33 12.37 11.70 11.97 309,590,218 -0.15(-1.23%)
Dec 29, 2006 11.99 12.20 11.91 12.12 269,159,534 +0.57(+4.91%)
Dec 28, 2006 11.46 11.61 11.38 11.55 279,989,395 -0.09(-0.80%)
Dec 27, 2006 11.16 11.71 10.97 11.65 483,943,334 +0.00(+0.01%)
Dec 26, 2006 11.74 11.80 11.56 11.64 122,686,704 -0.10(-0.84%)
Dec 22, 2006 11.92 12.01 11.66 11.74 153,336,169 -0.10(-0.84%)
Dec 21, 2006 12.10 12.21 11.74 11.84 225,982,946 -0.27(-2.19%)
Dec 20, 2006 12.35 12.38 12.11 12.11 142,055,228 -0.22(-1.80%)
Dec 19, 2006 12.10 12.38 11.95 12.33 227,851,036 +0.12(+0.98%)
Dec 18, 2006 12.52 12.57 12.08 12.21 180,402,558 -0.32(-2.56%)
Dec 15, 2006 12.72 12.75 12.48 12.53 184,985,808 -0.12(-0.94%)
Dec 14, 2006 12.72 12.86 12.61 12.65 208,144,741 -0.07(-0.56%)
Dec 13, 2006 12.56 12.72 12.45 12.72 214,263,847 +0.42(+3.38%)
Dec 12, 2006 12.66 12.69 12.22 12.31 258,592,509 -0.37(-2.94%)
Dec 11, 2006 12.70 12.76 12.58 12.68 124,945,695 +0.07(+0.56%)
Dec 08, 2006 12.46 12.77 12.43 12.61 196,073,493 +0.17(+1.40%)
Dec 07, 2006 12.86 12.93 12.41 12.43 251,249,047 -0.40(-3.11%)
Dec 06, 2006 12.95 13.06 12.81 12.83 159,565,700 -0.21(-1.58%)
Dec 05, 2006 13.09 13.19 12.98 13.04 165,734,562 +0.02(+0.16%)
Dec 04, 2006 13.13 13.15 12.93 13.02 177,429,931 -0.03(-0.22%)
Dec 01, 2006 13.11 13.19 12.87 13.05 198,806,559 -0.05(-0.37%)
Nov 30, 2006 13.17 13.24 13.01 13.09 217,767,200 -0.02(-0.15%)
Nov 29, 2006 13.29 13.31 12.89 13.11 289,273,460 -0.00(-0.01%)
Nov 28, 2006 12.91 13.14 12.84 13.12 259,056,777 +0.32(+2.54%)
Nov 27, 2006 13.22 13.31 12.79 12.79 268,750,132 -0.30(-2.28%)
Nov 24, 2006 12.79 13.30 12.79 13.09 129,766,952 +0.19(+1.46%)
Nov 22, 2006 12.71 12.96 12.55 12.90 168,002,674 +0.24(+1.93%)
Nov 21, 2006 12.49 12.66 12.44 12.66 155,701,777 +0.30(+2.46%)
Nov 20, 2006 12.20 12.43 12.17 12.35 142,699,053 +0.09(+0.72%)
Nov 17, 2006 12.16 12.28 12.14 12.26 116,620,469 +0.03(+0.28%)
Nov 16, 2006 12.12 12.33 12.09 12.23 173,507,873 +0.22(+1.86%)
Nov 15, 2006 12.15 12.27 12.00 12.01 164,315,949 -0.14(-1.12%)
Nov 14, 2006 12.11 12.14 11.99 12.14 147,238,917 +0.09(+0.77%)
Nov 13, 2006 11.89 12.06 11.81 12.05 112,679,903 +0.18(+1.48%)
Nov 10, 2006 11.94 11.94 11.79 11.87 93,470,531 -0.03(-0.26%)
Nov 09, 2006 11.84 12.10 11.73 11.91 230,786,234 +0.13(+1.08%)
Nov 08, 2006 11.43 11.81 11.41 11.78 172,769,758 +0.28(+2.41%)
Nov 07, 2006 11.49 11.57 11.45 11.50 131,483,359 +0.11(+1.00%)
Nov 06, 2006 11.28 11.44 11.20 11.39 108,674,524 +0.20(+1.81%)
Nov 03, 2006 11.34 11.36 11.11 11.18 107,978,815 -0.10(-0.87%)
Nov 02, 2006 11.27 11.33 11.21 11.28 116,377,555 -0.03(-0.23%)
Nov 01, 2006 11.59 11.63 11.19 11.31 152,806,731 -0.27(-2.37%)
Oct 31, 2006 11.64 11.67 11.46 11.58 125,401,311 +0.09(+0.82%)
Oct 30, 2006 11.43 11.56 11.36 11.49 124,987,023 +0.00(+0.01%)
Oct 27, 2006 11.68 11.78 11.43 11.49 148,722,798 -0.25(-2.17%)
Oct 26, 2006 11.70 11.80 11.59 11.74 108,189,802 +0.07(+0.62%)
Oct 25, 2006 11.62 11.71 11.57 11.67 121,320,101 +0.09(+0.78%)
Oct 24, 2006 11.60 11.67 11.46 11.58 115,802,596 -0.06(-0.50%)
Oct 23, 2006 11.43 11.70 11.39 11.64 208,128,662 +0.22(+1.89%)
Oct 20, 2006 11.28 11.43 11.24 11.42 159,882,842 +0.14(+1.22%)
Oct 19, 2006 11.32 11.42 11.17 11.28 379,161,160 +0.64(+5.98%)
Oct 18, 2006 10.68 11.23 10.56 10.65 285,141,052 +0.03(+0.32%)
Oct 17, 2006 10.72 10.75 10.58 10.61 120,254,323 -0.16(-1.47%)
Oct 16, 2006 10.74 10.84 10.68 10.77 127,231,034 +0.05(+0.51%)
Oct 13, 2006 10.80 10.98 10.68 10.72 171,052,070 -0.03(-0.32%)
Oct 12, 2006 10.52 10.77 10.51 10.75 148,259,930 +0.29(+2.77%)
Oct 11, 2006 10.49 10.57 10.37 10.46 142,964,003 -0.08(-0.79%)
Oct 10, 2006 10.65 10.65 10.44 10.54 132,911,569 -0.12(-1.10%)
Oct 09, 2006 10.54 10.73 10.50 10.66 109,578,637 +0.06(+0.55%)
Oct 06, 2006 10.63 10.72 10.54 10.60 116,739,686 -0.09(-0.82%)
Oct 05, 2006 10.65 10.88 10.59 10.69 170,976,106 -0.08(-0.73%)
Oct 04, 2006 10.59 10.78 10.45 10.77 209,565,314 +0.19(+1.75%)
Oct 03, 2006 10.64 10.71 10.46 10.58 197,686,531 -0.11(-1.04%)
Oct 02, 2006 10.73 10.84 10.61 10.69 178,205,881 -0.30(-2.75%)
Sep 29, 2006 11.02 11.07 10.95 11.00 101,465,609 -0.00(-0.04%)
Sep 28, 2006 11.00 11.07 10.85 11.00 180,927,593 +0.09(+0.79%)
Sep 27, 2006 11.02 11.07 10.83 10.92 202,907,565 -0.17(-1.55%)
Sep 26, 2006 10.88 11.11 10.87 11.09 277,283,083 +0.27(+2.46%)
Sep 25, 2006 10.54 10.84 10.53 10.82 214,726,540 +0.39(+3.77%)
Sep 22, 2006 10.61 10.62 10.37 10.43 166,330,962 -0.24(-2.21%)
Sep 21, 2006 10.75 10.87 10.57 10.66 198,541,952 -0.09(-0.81%)
Sep 20, 2006 10.63 10.81 10.60 10.75 205,702,560 +0.21(+2.02%)
Sep 19, 2006 10.59 10.62 10.40 10.54 177,520,546 -0.02(-0.16%)
Sep 18, 2006 10.54 10.69 10.47 10.56 176,326,150 -0.03(-0.28%)
Sep 15, 2006 10.68 10.71 10.47 10.59 245,681,835 -0.01(-0.09%)
Sep 14, 2006 10.53 10.67 10.49 10.60 200,587,359 -0.00(-0.04%)
Sep 13, 2006 10.41 10.62 10.33 10.60 286,560,344 +0.22(+2.16%)
Sep 12, 2006 10.40 10.49 10.21 10.38 421,211,546 +0.02(+0.18%)
Sep 11, 2006 10.35 10.53 10.20 10.36 237,273,918 -0.00(-0.03%)
Sep 08, 2006 10.48 10.51 10.27 10.36 224,008,330 -0.04(-0.38%)
Sep 07, 2006 10.09 10.50 10.04 10.40 317,005,500 +0.40(+3.96%)
Sep 06, 2006 10.15 10.24 9.957 10.00 243,548,879 -0.21(-2.03%)
Sep 05, 2006 9.853 10.21 9.793 10.21 253,226,015 +0.44(+4.53%)
Sep 01, 2006 9.783 9.807 9.689 9.769 102,124,386 +0.08(+0.78%)
Aug 31, 2006 9.611 9.757 9.523 9.693 143,697,596 +0.13(+1.33%)
Aug 30, 2006 9.620 9.689 9.526 9.566 170,037,308 +0.07(+0.72%)
Aug 29, 2006 9.570 9.609 9.303 9.497 236,860,505 -0.07(-0.75%)
Aug 28, 2006 9.786 9.801 9.526 9.569 184,548,945 -0.25(-2.57%)
Aug 25, 2006 9.620 9.864 9.616 9.821 135,990,302 +0.13(+1.39%)
Aug 24, 2006 9.699 9.741 9.467 9.687 163,798,236 +0.07(+0.74%)
Aug 23, 2006 9.714 9.807 9.563 9.616 134,075,662 -0.04(-0.46%)
Aug 22, 2006 9.526 9.760 9.500 9.660 144,273,010 +0.15(+1.59%)
Aug 21, 2006 9.614 9.616 9.450 9.509 131,562,578 -0.19(-1.99%)
Aug 18, 2006 9.673 9.771 9.609 9.701 133,109,431 +0.05(+0.47%)
Aug 17, 2006 9.714 9.809 9.597 9.656 144,134,207 -0.06(-0.57%)
Aug 16, 2006 9.586 9.724 9.476 9.711 195,146,147 +0.22(+2.30%)
Aug 15, 2006 9.334 9.500 9.257 9.493 215,379,675 +0.36(+3.93%)
Aug 14, 2006 9.150 9.317 9.086 9.134 179,398,681 +0.04(+0.46%)
Aug 11, 2006 9.034 9.161 8.940 9.093 194,382,580 -0.06(-0.66%)
Aug 10, 2006 9.021 9.259 8.957 9.153 174,440,350 +0.07(+0.75%)
Aug 09, 2006 9.356 9.371 9.057 9.084 238,940,597 -0.17(-1.84%)
Aug 08, 2006 9.584 9.587 9.216 9.254 249,469,787 -0.35(-3.62%)
Aug 07, 2006 9.674 9.943 9.473 9.601 311,389,666 -0.16(-1.60%)
Aug 04, 2006 9.579 9.801 9.280 9.757 463,264,536 -0.18(-1.85%)
Aug 03, 2006 9.701 10.00 9.687 9.941 210,279,048 +0.20(+2.10%)
Aug 02, 2006 9.664 9.811 9.644 9.737 137,720,436 +0.14(+1.46%)
Aug 01, 2006 9.600 9.704 9.420 9.597 177,629,382 -0.11(-1.15%)
Jul 31, 2006 9.547 9.804 9.469 9.709 223,260,541 +0.34(+3.61%)
Jul 28, 2006 9.134 9.383 9.071 9.370 172,884,670 +0.31(+3.45%)
Jul 27, 2006 9.215 9.289 8.980 9.057 183,764,252 -0.07(-0.74%)
Jul 26, 2006 8.857 9.234 8.811 9.124 224,651,581 +0.28(+3.14%)
Jul 25, 2006 8.826 8.870 8.683 8.847 147,269,773 +0.07(+0.83%)
Jul 24, 2006 8.751 8.871 8.633 8.774 180,745,628 +0.10(+1.15%)
Jul 21, 2006 8.531 8.736 8.520 8.674 223,007,988 +0.03(+0.36%)
Jul 20, 2006 8.709 8.799 8.531 8.643 493,110,590 +0.91(+11.83%)
Jul 19, 2006 7.566 7.869 7.480 7.729 350,115,444 +0.17(+2.27%)
Jul 18, 2006 7.594 7.693 7.407 7.557 250,264,168 +0.08(+1.01%)
Jul 17, 2006 7.390 7.587 7.379 7.481 256,160,786 +0.24(+3.36%)
Jul 14, 2006 7.500 7.556 7.166 7.239 248,227,245 -0.23(-3.02%)
Jul 13, 2006 7.433 7.731 7.344 7.464 312,466,756 -0.10(-1.34%)
Jul 12, 2006 7.881 7.891 7.560 7.566 231,772,030 -0.38(-4.83%)
Jul 11, 2006 7.873 7.999 7.790 7.950 206,308,662 +0.09(+1.18%)
Jul 10, 2006 7.957 8.070 7.786 7.857 132,344,681 -0.06(-0.72%)
Jul 07, 2006 7.926 8.079 7.810 7.914 199,843,014 -0.05(-0.66%)
Jul 06, 2006 8.156 8.200 7.944 7.967 158,333,266 -0.18(-2.16%)
Jul 05, 2006 8.164 8.229 8.080 8.143 129,562,293 -0.14(-1.64%)
Jul 03, 2006 8.217 8.311 8.191 8.279 48,693,183 +0.10(+1.19%)
Jun 30, 2006 8.227 8.250 8.071 8.181 185,016,650 -0.24(-2.88%)
Jun 29, 2006 8.109 8.441 8.056 8.424 218,812,300 +0.42(+5.27%)
Jun 28, 2006 8.184 8.186 7.916 8.003 212,748,256 -0.20(-2.46%)
Jun 27, 2006 8.441 8.460 8.200 8.204 137,632,446 -0.22(-2.64%)
Jun 26, 2006 8.453 8.457 8.339 8.427 116,633,300 +0.02(+0.27%)
Jun 23, 2006 8.531 8.596 8.390 8.404 165,039,959 -0.11(-1.26%)
Jun 22, 2006 8.314 8.536 8.296 8.511 241,830,134 +0.25(+2.97%)
Jun 21, 2006 8.249 8.387 8.186 8.266 215,861,471 +0.06(+0.68%)
Jun 20, 2006 8.230 8.336 8.184 8.210 168,243,691 +0.04(+0.47%)
Jun 19, 2006 8.261 8.311 8.143 8.171 180,327,700 -0.05(-0.63%)
Jun 16, 2006 8.427 8.456 8.217 8.223 209,532,610 -0.26(-3.07%)
Jun 15, 2006 8.186 8.534 8.107 8.483 297,611,846 +0.25(+3.07%)
Jun 14, 2006 8.326 8.397 8.099 8.230 219,588,656 -0.10(-1.23%)
Jun 13, 2006 8.230 8.443 8.194 8.333 270,198,712 +0.19(+2.33%)
Jun 12, 2006 8.486 8.533 8.137 8.143 179,458,902 -0.32(-3.78%)
Jun 09, 2006 8.740 8.794 8.443 8.463 193,962,405 -0.22(-2.50%)
Jun 08, 2006 8.349 8.704 8.164 8.680 349,355,237 +0.31(+3.75%)
Jun 07, 2006 8.586 8.629 8.336 8.366 187,640,775 -0.17(-1.94%)
Jun 06, 2006 8.603 8.661 8.416 8.532 181,528,256 -0.04(-0.46%)
Jun 05, 2006 8.736 8.736 8.567 8.571 151,452,945 -0.24(-2.69%)
Jun 02, 2006 8.919 9.014 8.697 8.809 171,453,310 -0.07(-0.82%)
Jun 01, 2006 8.550 8.897 8.503 8.881 235,639,397 +0.34(+4.02%)
May 31, 2006 8.822 8.827 8.384 8.539 320,249,755 -0.21(-2.37%)
May 30, 2006 9.041 9.043 8.746 8.746 140,850,199 -0.33(-3.66%)
May 26, 2006 9.187 9.223 9.020 9.078 108,250,667 -0.11(-1.21%)
May 25, 2006 9.180 9.207 9.041 9.190 115,918,166 +0.14(+1.56%)
May 24, 2006 8.999 9.093 8.794 9.049 229,032,440 +0.03(+0.30%)
May 23, 2006 9.266 9.313 9.000 9.021 173,682,152 -0.03(-0.36%)
May 22, 2006 9.124 9.141 8.967 9.054 179,750,200 -0.16(-1.75%)
May 19, 2006 9.026 9.269 8.974 9.216 246,532,552 +0.19(+2.11%)
May 18, 2006 9.383 9.466 9.017 9.026 164,636,353 -0.30(-3.19%)
May 17, 2006 9.244 9.386 9.153 9.323 188,567,337 +0.04(+0.43%)
May 16, 2006 9.729 9.750 9.250 9.283 234,252,620 -0.40(-4.15%)
May 15, 2006 9.624 9.769 9.589 9.684 132,440,707 +0.01(+0.13%)
May 12, 2006 9.693 9.813 9.551 9.671 160,483,099 -0.06(-0.66%)
May 11, 2006 10.11 10.12 9.650 9.736 203,188,153 -0.35(-3.47%)
May 10, 2006 10.18 10.19 9.944 10.09 116,840,087 -0.06(-0.61%)
May 09, 2006 10.26 10.37 10.09 10.15 132,919,451 -0.12(-1.20%)
May 08, 2006 10.43 10.54 10.25 10.27 148,715,791 +0.00(+0.00%)
May 05, 2006 10.27 10.32 10.16 10.27 140,985,733 +0.11(+1.07%)
May 04, 2006 10.17 10.41 10.07 10.16 215,114,375 -0.00(-0.01%)
May 03, 2006 10.26 10.28 10.03 10.16 171,776,402 -0.07(-0.67%)
May 02, 2006 10.02 10.28 10.02 10.23 192,984,267 +0.29(+2.90%)
May 01, 2006 10.11 10.22 9.880 9.943 187,648,454 -0.11(-1.12%)
Apr 28, 2006 9.911 10.19 9.886 10.06 190,038,800 +0.15(+1.49%)
Apr 27, 2006 9.676 9.980 9.621 9.909 211,497,986 +0.17(+1.78%)
Apr 26, 2006 9.521 9.754 9.486 9.736 177,721,726 +0.28(+2.99%)
Apr 25, 2006 9.423 9.513 9.366 9.453 132,247,661 +0.05(+0.56%)
Apr 24, 2006 9.550 9.560 9.357 9.400 176,785,077 -0.18(-1.85%)
Apr 21, 2006 9.741 9.806 9.496 9.577 197,286,096 -0.08(-0.87%)
Apr 20, 2006 9.930 10.00 9.457 9.661 416,779,363 +0.28(+3.02%)
Apr 19, 2006 9.546 9.571 9.353 9.379 271,939,794 -0.08(-0.86%)
Apr 18, 2006 9.292 9.496 9.256 9.460 198,731,463 +0.20(+2.17%)
Apr 17, 2006 9.501 9.549 9.193 9.259 180,556,838 -0.24(-2.49%)
Apr 13, 2006 9.477 9.634 9.401 9.496 183,695,169 -0.03(-0.36%)
Apr 12, 2006 9.713 9.739 9.471 9.530 185,026,793 -0.18(-1.88%)
Apr 11, 2006 9.856 9.900 9.581 9.713 234,840,627 -0.10(-0.99%)
Apr 10, 2006 10.04 10.13 9.779 9.810 225,958,600 -0.16(-1.60%)
Apr 07, 2006 10.13 10.17 9.781 9.970 386,333,899 -0.21(-2.04%)
Apr 06, 2006 9.757 10.29 9.743 10.18 665,964,957 +0.58(+6.00%)
Apr 05, 2006 9.244 9.601 9.164 9.601 558,595,982 +0.86(+9.87%)
Apr 04, 2006 8.837 8.889 8.721 8.739 232,982,925 -0.36(-3.91%)
Apr 03, 2006 9.096 9.160 8.944 9.094 202,699,840 +0.13(+1.50%)
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%)
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