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 (%)
Mar 28, 2013 64.26 64.55 63.09 63.24 774,969,300 -1.35(-2.08%)
Mar 27, 2013 65.21 65.26 64.39 64.58 579,665,100 -1.29(-1.96%)
Mar 26, 2013 66.49 66.55 65.79 65.88 515,014,500 -0.35(-0.53%)
Mar 25, 2013 66.38 67.14 65.97 66.23 876,987,300 +0.24(+0.36%)
Mar 22, 2013 64.94 66.01 64.73 65.99 691,434,100 +1.31(+2.03%)
Mar 21, 2013 64.32 65.43 64.30 64.68 670,697,300 +0.09(+0.14%)
Mar 20, 2013 65.35 65.38 64.23 64.58 540,156,400 -0.34(-0.53%)
Mar 19, 2013 65.64 65.85 64.07 64.93 921,856,600 -0.18(-0.27%)
Mar 18, 2013 63.06 65.35 63.03 65.10 1,060,845,100 +1.72(+2.72%)
Mar 15, 2013 62.56 63.46 62.46 63.38 1,126,931,400 +1.59(+2.58%)
Mar 14, 2013 61.83 62.09 61.49 61.79 531,782,300 +0.59(+0.97%)
Mar 13, 2013 61.21 62.07 60.77 61.19 709,711,100 -0.01(-0.02%)
Mar 12, 2013 62.23 62.70 61.08 61.20 815,345,300 -1.35(-2.16%)
Mar 11, 2013 61.39 62.72 60.73 62.55 829,913,000 +0.88(+1.42%)
Mar 08, 2013 61.40 62.20 61.23 61.67 685,093,500 +0.16(+0.26%)
Mar 07, 2013 60.64 61.72 60.15 61.51 819,828,800 +0.70(+1.16%)
Mar 06, 2013 62.07 62.18 60.63 60.81 805,437,500 -0.78(-1.27%)
Mar 05, 2013 60.21 62.17 60.11 61.59 1,117,258,800 +1.58(+2.64%)
Mar 04, 2013 61.11 61.17 59.86 60.01 1,019,822,300 -1.49(-2.42%)
Mar 01, 2013 62.57 62.60 61.43 61.50 966,784,700 -1.56(-2.48%)
Feb 28, 2013 63.44 63.98 63.06 63.06 564,401,600 -0.45(-0.71%)
Feb 27, 2013 64.06 64.63 62.95 63.51 1,027,863,200 -0.63(-0.98%)
Feb 26, 2013 63.40 64.51 62.52 64.14 877,624,300 +0.88(+1.39%)
Feb 25, 2013 64.84 65.02 63.22 63.26 652,013,600 -1.14(-1.78%)
Feb 22, 2013 64.18 64.51 63.80 64.40 578,645,900 +0.68(+1.06%)
Feb 21, 2013 63.71 64.17 63.26 63.72 782,569,200 -0.40(-0.62%)
Feb 20, 2013 65.38 65.38 64.11 64.12 833,529,200 -1.59(-2.42%)
Feb 19, 2013 65.87 66.10 64.84 65.71 762,621,300 -0.02(-0.04%)
Feb 15, 2013 66.98 67.17 65.70 65.74 685,554,100 -0.92(-1.38%)
Feb 14, 2013 66.36 67.38 66.29 66.66 621,731,600 -0.06(-0.09%)
Feb 13, 2013 66.74 67.66 66.17 66.72 831,613,300 -0.13(-0.19%)
Feb 12, 2013 68.50 68.91 66.82 66.84 1,065,843,100 -1.72(-2.51%)
Feb 11, 2013 68.07 69.28 67.61 68.56 905,608,200 +0.71(+1.04%)
Feb 08, 2013 67.71 68.40 66.89 67.85 1,108,027,200 +0.97(+1.44%)
Feb 07, 2013 66.18 67.14 64.87 66.89 1,233,016,400 +1.55(+2.38%)
Feb 06, 2013 65.21 66.64 64.65 65.34 1,038,986,200 +2.15(+3.40%)
Feb 04, 2013 64.84 65.13 63.14 63.19 834,955,100 -1.61(-2.49%)
Feb 01, 2013 65.59 65.64 64.05 64.80 944,097,700 -0.27(-0.41%)
Jan 31, 2013 65.28 65.61 65.00 65.07 558,835,200 -0.19(-0.29%)
Jan 30, 2013 65.29 66.09 64.93 65.26 730,021,600 -0.21(-0.31%)
Jan 29, 2013 65.50 65.74 64.59 65.47 999,526,500 +1.21(+1.88%)
Jan 28, 2013 62.55 64.74 62.27 64.26 1,374,655,800 +1.42(+2.26%)
Jan 25, 2013 64.53 65.18 62.14 62.84 2,114,046,200 -1.52(-2.36%)
Jan 24, 2013 65.71 66.53 64.32 64.36 2,556,491,700 -9.07(-12.36%)
Jan 23, 2013 72.69 73.57 72.11 73.43 1,507,641,800 +1.32(+1.83%)
Jan 22, 2013 72.08 72.55 70.95 72.11 807,706,200 +0.68(+0.95%)
Jan 18, 2013 71.22 71.75 70.91 71.43 827,614,900 -0.38(-0.53%)
Jan 17, 2013 72.90 72.96 71.72 71.81 793,937,200 -0.49(-0.67%)
Jan 16, 2013 70.66 72.78 70.36 72.30 1,208,908,400 +2.88(+4.15%)
Jan 15, 2013 71.19 71.28 69.05 69.42 1,534,351,700 -2.26(-3.15%)
Jan 14, 2013 71.81 72.50 71.22 71.68 1,284,863,300 -2.65(-3.57%)
Jan 11, 2013 74.43 75.05 74.15 74.33 613,386,900 -0.46(-0.61%)
Jan 10, 2013 75.51 75.53 73.65 74.79 1,052,005,500 +0.92(+1.24%)
Jan 09, 2013 74.64 75.00 73.71 73.87 713,307,700 -1.17(-1.56%)
Jan 08, 2013 75.60 75.98 74.46 75.04 802,737,600 +0.20(+0.27%)
Jan 07, 2013 74.57 75.61 73.60 74.84 847,273,700 -0.44(-0.59%)
Jan 04, 2013 76.71 76.95 75.12 75.29 1,040,083,800 -2.16(-2.79%)
Jan 03, 2013 78.27 78.52 77.29 77.44 617,689,100 -0.99(-1.26%)
Jan 02, 2013 79.12 79.29 77.38 78.43 980,906,500 +2.41(+3.17%)
Dec 31, 2012 72.93 76.49 72.71 76.02 1,154,111,700 +3.23(+4.43%)
Dec 28, 2012 72.90 73.50 72.59 72.80 619,987,200 -0.78(-1.06%)
Dec 27, 2012 73.36 73.75 72.09 73.58 796,460,700 +0.29(+0.40%)
Dec 26, 2012 74.14 74.21 73.02 73.29 529,263,700 -1.02(-1.38%)
Dec 24, 2012 74.34 74.89 74.10 74.31 307,568,100 +0.12(+0.16%)
Dec 21, 2012 73.21 74.24 72.89 74.19 1,043,469,700 -0.34(-0.46%)
Dec 20, 2012 75.71 75.74 74.13 74.53 842,956,800 -0.65(-0.87%)
Dec 19, 2012 75.92 76.24 75.07 75.19 786,396,100 -1.08(-1.42%)
Dec 18, 2012 75.00 76.41 74.32 76.27 1,094,949,100 +2.15(+2.90%)
Dec 17, 2012 72.70 74.29 71.60 74.12 1,325,812,600 +1.29(+1.77%)
Dec 14, 2012 73.54 74.02 72.23 72.83 1,766,763,600 -2.84(-3.76%)
Dec 13, 2012 75.88 76.81 75.11 75.67 1,094,204,300 -1.33(-1.73%)
Dec 12, 2012 78.25 78.29 76.61 77.00 852,502,000 -0.34(-0.44%)
Dec 11, 2012 77.11 78.51 76.77 77.34 1,036,604,800 +1.65(+2.18%)
Dec 10, 2012 75.00 76.93 74.51 75.69 1,103,347,700 -0.49(-0.64%)
Dec 07, 2012 79.06 79.31 75.71 76.18 1,377,321,400 -2.00(-2.56%)
Dec 06, 2012 75.56 79.04 74.09 78.18 2,060,121,700 +1.21(+1.57%)
Dec 05, 2012 81.27 81.32 76.97 76.97 1,828,116,500 -5.29(-6.44%)
Dec 04, 2012 83.11 83.11 81.73 82.26 974,869,700 -1.35(-1.61%)
Nov 30, 2012 83.83 84.06 83.24 83.61 684,809,300 -0.58(-0.69%)
Nov 29, 2012 84.32 84.89 83.61 84.19 900,722,900 +0.92(+1.10%)
Nov 28, 2012 82.47 83.69 81.75 83.28 911,512,700 -0.26(-0.31%)
Nov 27, 2012 84.22 84.35 82.87 83.54 933,327,500 -0.68(-0.81%)
Nov 26, 2012 82.27 84.29 81.96 84.22 1,103,514,300 +2.58(+3.15%)
Nov 23, 2012 81.02 81.71 80.37 81.64 68,206,579 +1.40(+1.74%)
Nov 21, 2012 80.61 81.05 79.51 80.24 93,306,759 +0.11(+0.14%)
Nov 20, 2012 81.70 81.71 79.23 80.13 160,596,282 -0.69(-0.85%)
Nov 19, 2012 77.24 81.07 77.13 80.82 205,595,026 +5.44(+7.21%)
Nov 16, 2012 75.03 75.71 72.25 75.38 316,722,763 +0.29(+0.39%)
Nov 15, 2012 76.79 77.07 74.66 75.09 197,268,750 -1.61(-2.10%)
Nov 14, 2012 77.93 78.21 76.60 76.70 119,170,233 -0.86(-1.11%)
Nov 13, 2012 76.99 78.64 76.62 77.56 133,228,228 +0.01(+0.01%)
Nov 12, 2012 79.16 79.21 76.95 77.55 128,836,470 -0.60(-0.77%)
Nov 09, 2012 77.20 79.27 76.25 78.15 232,476,496 +1.33(+1.73%)
Nov 08, 2012 80.09 80.32 76.47 76.82 263,679,353 -2.89(-3.63%)
Nov 07, 2012 81.98 82.08 79.39 79.71 198,258,837 -3.55(-4.26%)
Nov 06, 2012 84.26 84.31 82.87 83.26 93,612,113 -0.25(-0.30%)
Nov 05, 2012 83.36 83.97 82.51 83.52 132,221,831 +1.12(+1.36%)
Nov 02, 2012 85.13 85.28 82.11 82.40 149,843,064 -2.82(-3.31%)
Nov 01, 2012 85.46 86.14 84.88 85.22 90,319,999 +0.17(+0.20%)
Oct 31, 2012 84.98 85.99 83.96 85.05 127,402,317 -1.24(-1.44%)
Oct 26, 2012 87.06 87.71 84.43 86.29 1,782,257,400 -0.79(-0.91%)
Oct 25, 2012 88.57 88.86 86.51 87.08 1,148,569,800 -1.04(-1.18%)
Oct 24, 2012 88.78 89.51 87.23 88.12 977,422,600 +0.50(+0.57%)
Oct 23, 2012 90.14 90.56 87.39 87.62 1,237,504,800 +0.50(+0.58%)
Oct 19, 2012 90.15 90.25 87.09 87.12 1,302,150,500 -3.26(-3.60%)
Oct 18, 2012 91.37 91.72 90.00 90.38 834,092,700 -1.71(-1.86%)
Oct 17, 2012 92.70 93.26 92.00 92.09 680,815,800 -0.74(-0.80%)
Oct 16, 2012 90.77 92.90 90.14 92.83 962,100,300 +2.15(+2.37%)
Oct 15, 2012 90.34 90.73 89.12 90.68 756,878,500 +0.72(+0.80%)
Oct 12, 2012 89.94 90.77 89.33 89.96 805,025,900 +0.23(+0.26%)
Oct 11, 2012 92.36 92.46 89.73 89.73 955,642,100 -1.83(-2.00%)
Oct 10, 2012 91.39 92.14 91.00 91.56 893,123,000 +0.72(+0.80%)
Oct 09, 2012 91.24 91.50 89.08 90.84 1,467,545,100 -0.33(-0.36%)
Oct 08, 2012 92.41 92.51 90.87 91.17 1,116,489,500 -2.06(-2.21%)
Oct 05, 2012 95.03 95.14 93.04 93.23 1,039,510,500 -2.03(-2.13%)
Oct 04, 2012 95.89 96.32 95.08 95.26 648,769,800 -0.66(-0.69%)
Oct 03, 2012 94.98 95.98 94.66 95.92 742,492,100 +1.45(+1.53%)
Oct 02, 2012 94.54 95.19 92.95 94.47 1,098,986,700 +0.27(+0.29%)
Oct 01, 2012 95.88 96.68 93.79 94.20 951,290,900 -1.10(-1.16%)
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%)
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.