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 (%)
Sep 28, 2012 96.96 97.30 95.25 95.30 936,443,900 -2.03(-2.09%)
Sep 27, 2012 94.90 97.45 94.34 97.33 1,039,657,500 +2.31(+2.43%)
Sep 26, 2012 95.53 96.10 94.46 95.03 1,008,880,600 -1.19(-1.24%)
Sep 25, 2012 98.32 98.97 96.14 96.22 907,881,800 -2.46(-2.50%)
Sep 24, 2012 98.12 99.30 97.57 98.68 1,119,591,200 -1.33(-1.33%)
Sep 21, 2012 100.34 100.72 99.91 100.01 1,000,281,100 +0.20(+0.20%)
Sep 20, 2012 99.88 100.01 99.09 99.81 588,994,700 -0.49(-0.48%)
Sep 19, 2012 100.04 100.57 99.94 100.30 572,030,900 +0.03(+0.03%)
Sep 18, 2012 99.98 100.33 99.49 100.27 653,630,600 +0.30(+0.30%)
Sep 17, 2012 99.91 99.97 99.23 99.97 696,554,600 +1.21(+1.23%)
Sep 14, 2012 98.57 99.57 98.27 98.75 1,050,829,500 +1.19(+1.22%)
Sep 13, 2012 96.77 97.93 96.40 97.57 1,047,130,000 +1.88(+1.97%)
Sep 12, 2012 95.26 95.70 93.71 95.68 1,246,408,100 +1.31(+1.39%)
Sep 11, 2012 95.02 95.73 93.79 94.37 881,970,600 -0.31(-0.32%)
Sep 10, 2012 97.21 97.61 94.59 94.68 853,996,500 -2.53(-2.60%)
Sep 07, 2012 96.86 97.50 96.54 97.21 576,916,200 +0.60(+0.62%)
Sep 06, 2012 96.17 96.90 95.83 96.61 684,593,700 +0.86(+0.90%)
Sep 05, 2012 96.51 96.62 95.66 95.75 588,656,600 -0.68(-0.70%)
Sep 04, 2012 95.11 96.45 94.93 96.42 643,811,000 +1.39(+1.46%)
Aug 31, 2012 95.32 95.51 93.89 95.03 592,062,100 +0.20(+0.21%)
Aug 30, 2012 95.81 95.94 94.69 94.84 529,724,300 -1.37(-1.43%)
Aug 29, 2012 96.46 96.81 96.09 96.21 354,911,900 -0.32(-0.33%)
Aug 27, 2012 97.14 97.27 96.22 96.53 747,264,700 +1.78(+1.88%)
Aug 24, 2012 94.22 95.64 93.65 94.75 765,345,700 +0.08(+0.09%)
Aug 23, 2012 95.16 95.70 94.45 94.66 735,225,400 -0.89(-0.93%)
Aug 22, 2012 93.49 95.57 92.59 95.55 989,314,900 +1.83(+1.95%)
Aug 21, 2012 95.83 96.41 92.90 93.72 1,422,259,300 -1.30(-1.37%)
Aug 20, 2012 92.86 95.02 92.84 95.02 1,073,423,400 +2.43(+2.63%)
Aug 17, 2012 91.43 92.60 91.26 92.59 774,832,100 +1.68(+1.85%)
Aug 16, 2012 90.17 90.97 90.07 90.91 445,434,500 +0.79(+0.87%)
Aug 15, 2012 90.19 90.57 89.68 90.12 450,349,200 -0.12(-0.14%)
Aug 14, 2012 90.27 91.23 90.03 90.24 595,296,100 +0.24(+0.27%)
Aug 13, 2012 89.06 90.00 89.04 90.00 487,956,700 +1.19(+1.34%)
Aug 10, 2012 88.39 88.82 88.39 88.81 48,765,045 +0.14(+0.16%)
Aug 09, 2012 88.26 88.82 88.26 88.68 55,409,389 +0.12(+0.14%)
Aug 08, 2012 88.48 89.13 88.16 88.55 61,020,400 -0.15(-0.17%)
Aug 07, 2012 88.97 89.29 88.29 88.70 72,604,889 -0.23(-0.26%)
Aug 06, 2012 88.18 89.27 87.89 88.94 75,506,718 +0.98(+1.11%)
Aug 03, 2012 87.66 88.28 87.37 87.96 86,228,604 +1.13(+1.30%)
Aug 02, 2012 86.12 87.24 85.75 86.83 83,038,676 +0.14(+0.16%)
Aug 01, 2012 87.99 88.06 86.14 86.69 96,041,120 -0.56(-0.65%)
Jul 31, 2012 86.18 87.39 86.10 87.25 115,461,521 +2.25(+2.64%)
Jul 30, 2012 84.42 85.63 83.97 85.00 94,678,073 +1.41(+1.69%)
Jul 27, 2012 82.14 83.69 81.66 83.59 101,013,241 +1.47(+1.79%)
Jul 26, 2012 82.82 82.91 81.48 82.13 101,655,932 -0.01(-0.02%)
Jul 25, 2012 82.07 82.97 81.43 82.14 219,237,816 -3.71(-4.32%)
Jul 24, 2012 86.77 87.10 85.50 85.85 139,897,317 -0.42(-0.48%)
Jul 23, 2012 84.91 86.56 83.96 86.26 121,780,043 -0.07(-0.08%)
Jul 20, 2012 87.58 87.78 86.24 86.33 99,367,450 -1.43(-1.63%)
Jul 19, 2012 87.33 87.91 86.57 87.76 109,038,475 +1.15(+1.33%)
Jul 18, 2012 86.66 86.91 86.22 86.61 63,017,129 -0.10(-0.11%)
Jul 17, 2012 87.26 87.36 86.16 86.71 73,405,234 +0.00(+0.00%)
Jul 16, 2012 86.45 87.37 86.43 86.70 75,291,405 +0.28(+0.32%)
Jul 13, 2012 86.14 86.74 85.71 86.42 77,854,728 +0.87(+1.01%)
Jul 12, 2012 85.75 86.21 84.67 85.56 106,890,196 -0.79(-0.91%)
Jul 11, 2012 86.59 86.81 85.32 86.35 117,203,709 -0.54(-0.62%)
Jul 10, 2012 88.28 88.55 86.47 86.89 127,833,286 -0.81(-0.93%)
Jul 09, 2012 86.47 87.70 86.30 87.70 94,721,683 +1.14(+1.32%)
Jul 06, 2012 86.73 86.92 85.94 86.55 104,757,156 -0.58(-0.67%)
Jul 05, 2012 85.79 87.76 85.66 87.13 121,004,422 +1.50(+1.76%)
Jul 03, 2012 84.98 85.71 84.86 85.63 60,428,165 +0.98(+1.16%)
Jul 02, 2012 83.53 84.78 83.37 84.65 99,887,760 +1.22(+1.46%)
Jun 29, 2012 82.57 83.43 82.04 83.43 105,188,188 +2.14(+2.63%)
Jun 28, 2012 81.67 82.00 80.80 81.29 70,645,512 -0.78(-0.95%)
Jun 27, 2012 82.14 82.39 81.70 82.07 50,748,299 +0.35(+0.43%)
Jun 26, 2012 81.62 82.07 81.05 81.72 69,133,274 +0.18(+0.22%)
Jun 25, 2012 82.47 82.83 81.48 81.54 76,010,039 -1.62(-1.95%)
Jun 22, 2012 82.72 83.17 82.20 83.16 71,186,311 +0.63(+0.77%)
Jun 21, 2012 83.63 84.03 82.49 82.52 81,579,526 -1.15(-1.38%)
Jun 20, 2012 84.03 84.18 82.97 83.68 89,725,629 -0.24(-0.28%)
Jun 19, 2012 83.34 84.29 83.30 83.92 90,271,090 +0.23(+0.28%)
Jun 18, 2012 81.57 83.98 81.48 83.68 109,953,312 +1.66(+2.03%)
Jun 15, 2012 81.57 82.09 81.36 82.02 83,813,380 +0.37(+0.45%)
Jun 14, 2012 81.61 81.93 81.04 81.65 86,375,072 -0.09(-0.11%)
Jun 13, 2012 82.07 82.64 81.48 81.74 73,394,825 -0.57(-0.69%)
Jun 12, 2012 82.07 82.37 80.96 82.31 108,835,398 +0.71(+0.87%)
Jun 11, 2012 83.96 84.07 81.52 81.60 147,658,350 -1.31(-1.58%)
Jun 08, 2012 81.66 82.94 81.29 82.90 86,872,870 +1.23(+1.50%)
Jun 07, 2012 82.47 82.47 81.50 81.67 94,938,599 +0.04(+0.05%)
Jun 06, 2012 81.11 81.98 80.79 81.64 100,163,476 +1.23(+1.53%)
Jun 05, 2012 80.18 80.92 79.76 80.40 96,973,072 -0.21(-0.26%)
Jun 04, 2012 80.21 81.07 78.36 80.61 139,051,626 +0.47(+0.59%)
Jun 01, 2012 81.31 81.81 80.07 80.14 130,161,801 -2.39(-2.90%)
May 31, 2012 82.96 83.07 81.64 82.53 122,905,790 -0.21(-0.25%)
May 30, 2012 81.31 82.86 80.94 82.74 132,221,460 +0.99(+1.21%)
May 29, 2012 81.56 82.00 80.76 81.75 94,996,545 +1.43(+1.77%)
May 25, 2012 80.66 80.84 79.78 80.33 82,116,552 -0.43(-0.54%)
May 24, 2012 82.27 82.36 80.18 80.76 123,886,371 -0.75(-0.92%)
May 23, 2012 79.64 81.83 79.03 81.51 145,933,494 +1.94(+2.44%)
May 22, 2012 81.36 81.98 78.94 79.57 173,497,016 -0.62(-0.77%)
May 21, 2012 76.36 80.22 76.29 80.18 157,557,715 +4.41(+5.83%)
May 18, 2012 76.28 77.63 74.60 75.77 183,072,463 +0.04(+0.05%)
May 17, 2012 77.90 78.21 75.73 75.73 179,038,706 -2.28(-2.92%)
May 16, 2012 79.15 79.56 77.29 78.01 140,092,715 -1.01(-1.28%)
May 15, 2012 80.21 80.46 78.82 79.02 118,944,175 -0.72(-0.90%)
May 14, 2012 80.37 81.07 79.66 79.75 88,066,734 -1.21(-1.50%)
May 11, 2012 80.71 82.07 80.62 80.96 99,886,332 -0.54(-0.67%)
May 10, 2012 82.08 82.27 81.21 81.50 83,171,326 +0.19(+0.24%)
May 09, 2012 80.53 82.00 80.12 81.31 120,087,352 +0.14(+0.18%)
May 08, 2012 81.37 81.64 79.82 81.17 124,150,152 -0.19(-0.23%)
May 07, 2012 80.21 81.82 80.18 81.35 115,028,781 +0.60(+0.75%)
May 04, 2012 82.44 82.62 80.74 80.75 132,497,421 -2.37(-2.85%)
May 03, 2012 84.36 84.49 82.90 83.12 97,528,277 -0.59(-0.71%)
May 02, 2012 82.89 83.91 82.69 83.71 106,836,765 +0.55(+0.66%)
May 01, 2012 83.56 85.25 83.03 83.16 152,571,125 -0.26(-0.32%)
Apr 30, 2012 85.40 85.49 83.29 83.43 126,386,764 -2.72(-3.15%)
Apr 27, 2012 86.44 86.60 85.79 86.14 101,692,500 -0.67(-0.77%)
Apr 26, 2012 87.75 87.81 86.02 86.81 133,744,688 -0.33(-0.38%)
Apr 25, 2012 87.95 88.29 86.57 87.14 226,174,970 +7.10(+8.87%)
Apr 24, 2012 80.37 81.10 79.29 80.04 266,844,095 -1.63(-2.00%)
Apr 23, 2012 81.52 82.27 79.52 81.67 241,443,699 -0.18(-0.22%)
Apr 20, 2012 84.48 84.95 81.49 81.85 257,743,808 -2.07(-2.46%)
Apr 19, 2012 85.75 86.39 83.50 83.92 208,406,121 -2.99(-3.44%)
Apr 18, 2012 87.67 88.61 86.10 86.91 238,325,605 -0.19(-0.22%)
Apr 17, 2012 82.71 87.14 81.70 87.10 256,107,985 +4.22(+5.10%)
Apr 16, 2012 87.15 87.18 82.61 82.88 262,445,631 -3.59(-4.15%)
Apr 13, 2012 89.16 89.24 86.22 86.46 214,911,067 -2.51(-2.82%)
Apr 12, 2012 89.29 90.19 88.64 88.97 153,284,726 -0.49(-0.55%)
Apr 11, 2012 90.89 90.98 89.05 89.46 173,967,906 -0.32(-0.36%)
Apr 10, 2012 91.42 92.00 89.43 89.78 222,081,055 -1.11(-1.22%)
Apr 09, 2012 89.45 91.41 89.33 90.89 149,249,163 +0.36(+0.40%)
Apr 05, 2012 89.57 90.67 89.06 90.53 160,099,814 +1.34(+1.50%)
Apr 04, 2012 89.19 89.41 88.14 89.19 143,045,224 -0.72(-0.80%)
Apr 03, 2012 89.61 90.32 88.93 89.90 208,197,311 +1.53(+1.73%)
Apr 02, 2012 85.98 88.40 85.77 88.38 149,150,330 +2.73(+3.18%)
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%)
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.