FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
265.40 USD  -1.52 (-0.57%)
Streaming Delayed Price  /  Updated: 5:06 AM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 29, 2004 3.711 3.800 3.700 3.743 101,334,800 +0.01(+0.40%)
Oct 28, 2004 3.570 3.730 3.536 3.728 108,039,400 +0.14(+3.76%)
Oct 27, 2004 3.476 3.616 3.441 3.593 149,452,100 +0.17(+4.86%)
Oct 26, 2004 3.389 3.432 3.355 3.426 74,327,400 +0.03(+0.88%)
Oct 25, 2004 3.371 3.417 3.362 3.396 49,081,200 +0.01(+0.30%)
Oct 22, 2004 3.386 3.405 3.359 3.386 60,541,600 -0.04(-1.11%)
Oct 21, 2004 3.403 3.438 3.383 3.424 90,664,000 +0.03(+0.99%)
Oct 20, 2004 3.364 3.400 3.332 3.391 77,002,100 +0.00(+0.11%)
Oct 19, 2004 3.436 3.454 3.379 3.387 100,386,300 -0.02(-0.69%)
Oct 18, 2004 3.199 3.411 3.193 3.411 150,406,200 +0.16(+4.95%)
Oct 15, 2004 3.206 3.258 3.156 3.250 128,503,200 +0.04(+1.16%)
Oct 14, 2004 3.074 3.268 3.039 3.213 346,160,500 +0.37(+13.16%)
Oct 13, 2004 2.773 2.840 2.767 2.839 150,033,100 +0.10(+3.81%)
Oct 12, 2004 2.750 2.756 2.689 2.735 57,581,300 -0.02(-0.78%)
Oct 11, 2004 2.771 2.790 2.729 2.756 40,488,000 -0.03(-1.20%)
Oct 08, 2004 2.825 2.841 2.774 2.790 44,915,500 -0.04(-1.41%)
Oct 07, 2004 2.896 2.924 2.819 2.830 53,339,300 -0.07(-2.51%)
Oct 06, 2004 2.821 2.911 2.819 2.903 55,808,900 +0.09(+3.23%)
Oct 05, 2004 2.754 2.834 2.743 2.812 50,805,300 +0.04(+1.50%)
Oct 04, 2004 2.799 2.799 2.768 2.771 71,818,600 +0.01(+0.31%)
Oct 01, 2004 2.794 2.799 2.756 2.762 58,202,200 -0.01(-0.21%)
Sep 30, 2004 2.786 2.805 2.746 2.768 53,136,300 +0.01(+0.18%)
Sep 29, 2004 2.709 2.776 2.701 2.763 34,191,500 +0.05(+1.68%)
Sep 28, 2004 2.679 2.735 2.675 2.717 44,147,600 +0.04(+1.36%)
Sep 27, 2004 2.641 2.713 2.631 2.681 49,711,900 +0.02(+0.64%)
Sep 24, 2004 2.671 2.714 2.654 2.664 46,185,300 +0.00(+0.05%)
Sep 23, 2004 2.646 2.679 2.638 2.662 49,685,300 +0.02(+0.95%)
Sep 22, 2004 2.721 2.724 2.629 2.637 50,222,900 -0.08(-2.87%)
Sep 21, 2004 2.693 2.776 2.676 2.715 48,345,500 +0.02(+0.80%)
Sep 20, 2004 2.636 2.713 2.634 2.694 30,632,000 +0.04(+1.53%)
Sep 17, 2004 2.611 2.670 2.600 2.653 64,185,800 +0.06(+2.17%)
Sep 16, 2004 2.514 2.626 2.506 2.596 62,740,356 +0.08(+3.27%)
Sep 15, 2004 2.514 2.534 2.486 2.514 29,155,000 -0.02(-0.82%)
Sep 14, 2004 2.521 2.539 2.484 2.535 32,225,900 -0.01(-0.28%)
Sep 13, 2004 2.561 2.576 2.523 2.542 35,254,800 -0.02(-0.78%)
Sep 10, 2004 2.549 2.588 2.533 2.562 40,691,700 +0.01(+0.48%)
Sep 09, 2004 2.579 2.593 2.520 2.550 57,681,400 -0.05(-1.79%)
Sep 08, 2004 2.550 2.612 2.549 2.596 42,932,400 +0.04(+1.65%)
Sep 07, 2004 2.529 2.585 2.516 2.554 37,547,300 +0.04(+1.50%)
Sep 03, 2004 2.502 2.566 2.501 2.516 36,687,000 -0.03(-1.21%)
Sep 02, 2004 2.536 2.558 2.488 2.547 50,802,500 -0.01(-0.56%)
Sep 01, 2004 2.450 2.571 2.442 2.561 64,500,100 +0.10(+3.97%)
Aug 31, 2004 2.434 2.496 2.429 2.464 47,319,300 +0.03(+1.08%)
Aug 30, 2004 2.430 2.480 2.426 2.437 27,268,500 -0.02(-0.67%)
Aug 27, 2004 2.472 2.483 2.429 2.454 48,612,900 -0.02(-0.89%)
Aug 26, 2004 2.369 2.513 2.339 2.476 119,513,100 +0.12(+4.87%)
Aug 25, 2004 2.279 2.368 2.266 2.361 63,227,500 +0.08(+3.44%)
Aug 24, 2004 2.233 2.282 2.228 2.282 46,766,300 +0.06(+2.80%)
Aug 23, 2004 2.200 2.234 2.186 2.220 31,831,800 +0.02(+0.91%)
Aug 20, 2004 2.196 2.214 2.178 2.200 39,596,900 +0.01(+0.29%)
Aug 19, 2004 2.251 2.276 2.169 2.194 48,618,500 -0.07(-3.25%)
Aug 18, 2004 2.179 2.275 2.178 2.267 45,572,800 +0.06(+2.82%)
Aug 17, 2004 2.186 2.224 2.168 2.205 40,378,100 +0.01(+0.29%)
Aug 16, 2004 2.206 2.266 2.189 2.199 54,470,500 -0.00(-0.19%)
Aug 13, 2004 2.190 2.234 2.171 2.203 41,005,300 +0.03(+1.55%)
Aug 12, 2004 2.182 2.204 2.163 2.169 28,277,200 -0.05(-2.06%)
Aug 11, 2004 2.221 2.224 2.161 2.215 40,302,500 -0.04(-1.62%)
Aug 10, 2004 2.171 2.253 2.168 2.251 43,910,300 +0.09(+4.03%)
Aug 09, 2004 2.132 2.175 2.129 2.164 36,355,200 +0.04(+1.75%)
Aug 06, 2004 2.207 2.221 2.121 2.127 61,546,800 -0.11(-5.13%)
Aug 05, 2004 2.268 2.307 2.232 2.242 30,564,100 -0.03(-1.26%)
Aug 04, 2004 2.228 2.294 2.226 2.271 34,576,500 +0.04(+1.60%)
Aug 03, 2004 2.250 2.266 2.225 2.235 26,396,300 -0.02(-0.92%)
Aug 02, 2004 2.231 2.300 2.224 2.256 45,635,800 -0.05(-2.35%)
Jul 30, 2004 2.335 2.357 2.286 2.310 30,388,400 -0.02(-0.92%)
Jul 29, 2004 2.321 2.344 2.295 2.331 27,769,700 +0.03(+1.15%)
Jul 28, 2004 2.308 2.315 2.226 2.305 35,630,700 -0.01(-0.49%)
Jul 27, 2004 2.268 2.339 2.255 2.316 53,130,000 +0.08(+3.74%)
Jul 26, 2004 2.204 2.246 2.199 2.233 49,240,800 +0.04(+1.82%)
Jul 23, 2004 2.264 2.268 2.177 2.193 34,197,100 -0.07(-3.09%)
Jul 22, 2004 2.239 2.266 2.219 2.263 41,771,800 +0.00(+0.19%)
Jul 21, 2004 2.307 2.336 2.239 2.259 37,657,900 -0.04(-1.80%)
Jul 20, 2004 2.281 2.300 2.254 2.300 40,478,900 +0.02(+0.72%)
Jul 19, 2004 2.289 2.301 2.261 2.284 66,651,900 -0.02(-0.71%)
Jul 16, 2004 2.351 2.351 2.294 2.300 61,047,000 -0.05(-2.22%)
Jul 15, 2004 2.325 2.402 2.294 2.352 221,048,100 +0.24(+11.33%)
Jul 14, 2004 2.069 2.141 2.053 2.113 106,370,600 +0.03(+1.23%)
Jul 13, 2004 2.089 2.114 2.073 2.087 39,526,900 +0.01(+0.27%)
Jul 12, 2004 2.144 2.146 2.066 2.081 63,953,400 -0.06(-2.96%)
Jul 09, 2004 2.162 2.179 2.145 2.145 26,107,200 -0.01(-0.36%)
Jul 08, 2004 2.152 2.191 2.139 2.153 29,171,800 -0.02(-0.82%)
Jul 07, 2004 2.201 2.240 2.152 2.171 49,752,500 -0.04(-1.81%)
Jul 06, 2004 2.221 2.244 2.200 2.211 43,629,600 -0.01(-0.42%)
Jul 02, 2004 2.175 2.227 2.124 2.220 113,859,200 -0.09(-3.78%)
Jul 01, 2004 2.291 2.320 2.279 2.307 43,540,000 -0.02(-0.74%)
Jun 30, 2004 2.322 2.355 2.278 2.324 46,648,700 +0.00(+0.12%)
Jun 29, 2004 2.293 2.356 2.244 2.321 73,818,500 +0.00(+0.03%)
Jun 28, 2004 2.421 2.442 2.301 2.321 65,159,500 -0.09(-3.59%)
Jun 25, 2004 2.357 2.407 2.357 2.407 44,706,200 +0.04(+1.57%)
Jun 24, 2004 2.405 2.407 2.356 2.370 31,563,700 -0.04(-1.54%)
Jun 23, 2004 2.357 2.416 2.349 2.407 48,864,200 +0.05(+2.12%)
Jun 22, 2004 2.309 2.364 2.306 2.357 45,602,900 +0.05(+2.07%)
Jun 21, 2004 2.366 2.393 2.294 2.309 48,776,000 -0.04(-1.76%)
Jun 18, 2004 2.327 2.386 2.316 2.351 51,028,600 +0.01(+0.30%)
Jun 17, 2004 2.339 2.366 2.301 2.344 69,685,000 +0.00(+0.21%)
Jun 16, 2004 2.187 2.380 2.181 2.339 113,705,900 +0.15(+6.68%)
Jun 15, 2004 2.161 2.224 2.161 2.192 55,578,600 +0.04(+1.89%)
Jun 14, 2004 2.189 2.191 2.107 2.151 30,497,600 -0.04(-2.02%)
Jun 10, 2004 2.157 2.212 2.157 2.196 32,203,500 +0.04(+1.79%)
Jun 09, 2004 2.149 2.194 2.143 2.157 43,649,900 -0.01(-0.49%)
Jun 08, 2004 2.136 2.174 2.131 2.168 51,904,300 +0.04(+1.81%)
Jun 07, 2004 2.074 2.141 2.058 2.129 36,993,600 +0.07(+3.58%)
Jun 04, 2004 2.040 2.089 2.036 2.056 49,888,300 +0.03(+1.34%)
Jun 03, 2004 2.051 2.071 2.021 2.029 31,489,500 -0.04(-1.80%)
Jun 02, 2004 2.002 2.084 1.986 2.066 39,839,100 +0.06(+3.06%)
Jun 01, 2004 1.985 2.014 1.972 2.004 22,810,200 +0.00(+0.00%)
May 28, 2004 2.006 2.019 1.986 2.004 18,214,000 -0.01(-0.39%)
May 27, 2004 2.034 2.043 1.987 2.012 29,497,300 -0.02(-1.19%)
May 26, 2004 2.022 2.056 2.000 2.036 40,271,000 +0.01(+0.35%)
May 25, 2004 1.964 2.036 1.949 2.029 39,996,600 +0.08(+3.91%)
May 24, 2004 1.946 1.993 1.936 1.953 29,460,200 +0.02(+0.85%)
May 21, 2004 1.921 1.943 1.909 1.936 22,488,200 +0.03(+1.50%)
May 20, 2004 1.902 1.929 1.891 1.908 24,536,400 +0.02(+0.91%)
May 19, 2004 1.957 1.964 1.887 1.891 46,963,000 -0.04(-2.18%)
May 18, 2004 1.926 1.949 1.914 1.933 25,805,500 +0.03(+1.58%)
May 17, 2004 1.907 1.933 1.883 1.903 37,555,000 -0.03(-1.55%)
May 14, 2004 1.936 1.951 1.889 1.933 32,224,500 -0.01(-0.48%)
May 13, 2004 1.938 1.980 1.921 1.942 28,730,800 -0.01(-0.40%)
May 12, 2004 1.914 1.953 1.874 1.950 30,697,800 +0.01(+0.59%)
May 11, 2004 1.886 1.942 1.886 1.939 38,145,800 +0.06(+3.27%)
May 10, 2004 1.876 1.900 1.853 1.877 31,246,600 -0.03(-1.46%)
May 07, 2004 1.898 1.969 1.896 1.905 52,378,900 +0.01(+0.34%)
May 06, 2004 1.886 1.911 1.850 1.899 33,943,700 -0.00(-0.26%)
May 05, 2004 1.871 1.911 1.854 1.904 29,762,600 +0.04(+1.95%)
May 04, 2004 1.861 1.896 1.821 1.867 34,997,200 +0.00(+0.27%)
May 03, 2004 1.857 1.881 1.839 1.862 37,203,600 +0.02(+1.12%)
Apr 30, 2004 1.921 1.926 1.821 1.841 58,312,100 -0.07(-3.70%)
Apr 29, 2004 1.889 1.929 1.856 1.912 57,600,900 +0.02(+1.21%)
Apr 28, 2004 1.916 1.929 1.881 1.889 28,895,300 -0.03(-1.82%)
Apr 27, 2004 1.946 1.960 1.906 1.924 35,482,300 -0.01(-0.70%)
Apr 26, 2004 1.970 1.974 1.929 1.938 28,891,100 -0.04(-2.06%)
Apr 23, 2004 1.979 2.000 1.932 1.979 39,508,700 -0.01(-0.29%)
Apr 22, 2004 1.969 2.013 1.936 1.984 43,076,600 +0.00(+0.18%)
Apr 21, 2004 1.971 2.009 1.955 1.981 40,739,300 +0.00(+0.00%)
Apr 20, 2004 2.015 2.029 1.969 1.981 44,320,500 -0.04(-2.19%)
Apr 19, 2004 2.009 2.054 1.988 2.025 89,043,500 -0.06(-2.84%)
Apr 16, 2004 2.076 2.094 2.036 2.084 50,367,100 -0.01(-0.41%)
Apr 15, 2004 2.071 2.113 2.011 2.093 220,239,600 +0.19(+9.98%)
Apr 14, 2004 1.910 1.934 1.879 1.903 81,393,200 -0.02(-1.08%)
Apr 13, 2004 2.000 2.002 1.917 1.924 54,576,900 -0.08(-3.96%)
Apr 12, 2004 1.964 2.007 1.964 2.003 28,816,900 +0.04(+1.85%)
Apr 08, 2004 1.993 2.000 1.943 1.966 30,114,000 +0.02(+0.81%)
Apr 07, 2004 1.973 1.979 1.923 1.951 31,911,600 -0.04(-1.87%)
Apr 06, 2004 1.981 2.011 1.959 1.988 32,266,500 -0.04(-1.73%)
Apr 05, 2004 1.963 2.026 1.960 2.023 48,214,600 +0.06(+2.98%)
Apr 02, 2004 1.981 1.995 1.945 1.964 34,309,800 +0.03(+1.44%)
Apr 01, 2004 1.921 1.948 1.901 1.936 39,790,800 +0.00(+0.26%)
Mar 31, 2004 1.990 1.999 1.925 1.931 48,843,900 -0.06(-3.15%)
Mar 30, 2004 1.990 1.996 1.953 1.994 44,962,400 +0.00(+0.04%)
Mar 29, 2004 1.957 1.999 1.943 1.994 43,840,300 +0.06(+3.22%)
Mar 26, 2004 1.922 1.954 1.922 1.931 52,486,000 +0.01(+0.63%)
Mar 25, 2004 1.864 1.922 1.849 1.919 70,868,700 +0.10(+5.37%)
Mar 24, 2004 1.807 1.839 1.805 1.821 53,526,200 +0.01(+0.83%)
Mar 23, 2004 1.851 1.857 1.801 1.806 48,207,600 -0.04(-2.20%)
Mar 22, 2004 1.812 1.869 1.804 1.847 52,581,900 +0.00(+0.00%)
Mar 19, 2004 1.836 1.924 1.824 1.847 51,459,800 +0.01(+0.74%)
Mar 18, 2004 1.853 1.861 1.828 1.834 40,163,900 -0.04(-1.99%)
Mar 17, 2004 1.854 1.884 1.841 1.871 51,454,900 +0.03(+1.43%)
Mar 16, 2004 1.896 1.901 1.814 1.844 75,685,400 -0.05(-2.38%)
Mar 15, 2004 1.931 1.954 1.876 1.889 60,313,400 -0.08(-4.03%)
Mar 12, 2004 1.951 1.984 1.941 1.969 41,155,800 +0.03(+1.51%)
Mar 11, 2004 1.947 2.003 1.935 1.939 75,034,400 -0.04(-1.91%)
Mar 10, 2004 1.928 2.010 1.924 1.977 125,878,200 +0.04(+2.14%)
Mar 09, 2004 1.850 1.945 1.839 1.936 77,299,600 +0.08(+4.23%)
Mar 08, 2004 1.914 1.914 1.843 1.857 65,358,300 -0.05(-2.77%)
Mar 05, 2004 1.782 1.964 1.779 1.910 192,584,700 +0.11(+6.28%)
Mar 04, 2004 1.711 1.801 1.708 1.797 82,528,600 +0.09(+5.18%)
Mar 03, 2004 1.686 1.728 1.686 1.709 28,140,700 +0.01(+0.46%)
Mar 02, 2004 1.714 1.721 1.698 1.701 32,087,300 -0.01(-0.87%)
Mar 01, 2004 1.721 1.736 1.705 1.716 40,272,400 +0.01(+0.42%)
Feb 27, 2004 1.640 1.716 1.639 1.709 58,614,500 +0.06(+3.82%)
Feb 26, 2004 1.631 1.656 1.629 1.646 24,800,300 +0.02(+1.01%)
Feb 25, 2004 1.587 1.636 1.586 1.629 34,536,600 +0.03(+2.01%)
Feb 24, 2004 1.581 1.624 1.571 1.597 32,381,300 +0.01(+0.77%)
Feb 23, 2004 1.604 1.604 1.564 1.585 24,273,900 -0.02(-0.94%)
Feb 20, 2004 1.607 1.608 1.586 1.600 34,700,400 -0.00(-0.31%)
Feb 19, 2004 1.665 1.689 1.601 1.605 40,466,300 -0.06(-3.40%)
Feb 18, 2004 1.656 1.674 1.646 1.661 17,703,700 +0.01(+0.43%)
Feb 17, 2004 1.650 1.678 1.650 1.654 21,368,900 +0.01(+0.70%)
Feb 13, 2004 1.704 1.721 1.631 1.643 39,496,800 -0.05(-3.08%)
Feb 12, 2004 1.691 1.714 1.686 1.695 22,999,900 -0.01(-0.29%)
Feb 11, 2004 1.649 1.705 1.646 1.700 43,577,800 +0.06(+3.57%)
Feb 10, 2004 1.616 1.651 1.603 1.641 31,944,500 +0.02(+1.38%)
Feb 09, 2004 1.616 1.633 1.607 1.619 23,531,900 -0.00(-0.19%)
Feb 06, 2004 1.604 1.635 1.600 1.622 24,173,800 +0.02(+1.29%)
Feb 05, 2004 1.559 1.636 1.558 1.601 44,105,600 +0.04(+2.89%)
Feb 04, 2004 1.571 1.578 1.550 1.556 38,196,900 -0.03(-2.11%)
Feb 03, 2004 1.593 1.600 1.571 1.590 22,822,800 -0.00(-0.27%)
Feb 02, 2004 1.604 1.629 1.577 1.594 36,096,900 -0.02(-1.06%)
Jan 30, 2004 1.624 1.634 1.601 1.611 23,161,600 -0.01(-0.53%)
Jan 29, 2004 1.616 1.629 1.585 1.620 26,587,400 +0.01(+0.71%)
Jan 28, 2004 1.631 1.670 1.601 1.609 34,425,300 -0.04(-2.38%)
Jan 27, 2004 1.645 1.661 1.629 1.648 38,404,100 +0.00(+0.26%)
Jan 26, 2004 1.604 1.647 1.602 1.644 33,915,000 +0.03(+1.99%)
Jan 23, 2004 1.589 1.624 1.589 1.611 28,400,400 +0.03(+1.71%)
Jan 22, 2004 1.611 1.631 1.584 1.584 25,624,900 -0.03(-1.90%)
Jan 21, 2004 1.621 1.641 1.602 1.615 28,384,300 -0.01(-0.53%)
Jan 20, 2004 1.619 1.629 1.589 1.624 39,498,900 +0.00(+0.04%)
Jan 16, 2004 1.643 1.646 1.615 1.623 46,610,200 -0.01(-0.57%)
Jan 15, 2004 1.636 1.671 1.607 1.632 127,300,558 -0.10(-5.58%)
Jan 14, 2004 1.743 1.753 1.698 1.729 78,076,334 +0.01(+0.33%)
Jan 13, 2004 1.764 1.774 1.704 1.723 84,888,118 +0.03(+1.64%)
Jan 12, 2004 1.654 1.714 1.650 1.695 60,979,436 +0.05(+3.17%)
Jan 09, 2004 1.659 1.724 1.628 1.643 53,426,303 -0.03(-1.54%)
Jan 08, 2004 1.631 1.695 1.618 1.669 57,438,045 +0.06(+3.41%)
Jan 07, 2004 1.579 1.631 1.566 1.614 73,358,208 +0.04(+2.26%)
Jan 06, 2004 1.589 1.601 1.551 1.578 63,707,700 -0.01(-0.36%)
Jan 05, 2004 1.530 1.599 1.530 1.584 49,421,400 +0.06(+4.18%)
Jan 02, 2004 1.539 1.554 1.513 1.520 18,083,100 -0.01(-0.42%)
Dec 31, 2003 1.525 1.538 1.513 1.526 21,807,800 +0.01(+0.42%)
Dec 30, 2003 1.513 1.536 1.511 1.520 25,608,457 +0.01(+0.61%)
Dec 29, 2003 1.494 1.511 1.490 1.511 29,181,964 +0.03(+1.78%)
Dec 26, 2003 1.454 1.494 1.453 1.484 12,961,298 +0.03(+1.81%)
Dec 24, 2003 1.409 1.471 1.404 1.458 22,183,896 +0.04(+3.03%)
Dec 23, 2003 1.423 1.425 1.400 1.415 38,564,323 -0.00(-0.20%)
Dec 22, 2003 1.404 1.421 1.375 1.418 47,144,881 +0.01(+0.76%)
Dec 19, 2003 1.442 1.459 1.401 1.407 56,706,811 -0.02(-1.70%)
Dec 18, 2003 1.421 1.441 1.421 1.431 41,363,805 +0.01(+0.80%)
Dec 17, 2003 1.434 1.438 1.414 1.420 34,279,868 -0.02(-1.19%)
Dec 16, 2003 1.442 1.464 1.429 1.437 46,726,456 -0.00(-0.25%)
Dec 15, 2003 1.535 1.535 1.434 1.441 48,537,433 -0.05(-3.45%)
Dec 12, 2003 1.523 1.523 1.479 1.492 24,036,964 -0.02(-1.51%)
Dec 11, 2003 1.446 1.524 1.444 1.515 22,775,200 +0.06(+4.07%)
Dec 10, 2003 1.461 1.472 1.426 1.456 33,912,585 -0.01(-0.34%)
Dec 09, 2003 1.512 1.518 1.457 1.461 16,892,841 -0.04(-2.85%)
Dec 08, 2003 1.484 1.506 1.458 1.504 18,463,438 +0.01(+0.96%)
Dec 05, 2003 1.511 1.508 1.481 1.489 19,066,187 -0.02(-1.42%)
Dec 04, 2003 1.496 1.512 1.484 1.511 22,236,396 +0.01(+0.57%)
Dec 03, 2003 1.539 1.560 1.497 1.502 23,865,933 -0.04(-2.37%)
Dec 02, 2003 1.543 1.564 1.529 1.539 26,287,618 -0.01(-0.78%)
Dec 01, 2003 1.503 1.561 1.500 1.551 45,187,835 +0.06(+3.83%)
Nov 28, 2003 1.484 1.505 1.466 1.494 9,511,761 +0.01(+0.92%)
Nov 26, 2003 1.492 1.511 1.446 1.480 30,641,044 +0.00(+0.19%)
Nov 25, 2003 1.516 1.518 1.472 1.477 33,581,590 -0.03(-2.22%)
Nov 24, 2003 1.464 1.519 1.461 1.511 47,771,192 +0.06(+4.29%)
Nov 21, 2003 1.455 1.470 1.418 1.449 29,947,533 -0.01(-0.47%)
Nov 20, 2003 1.436 1.506 1.436 1.455 29,948,506 -0.00(-0.22%)
Nov 19, 2003 1.469 1.475 1.447 1.459 43,073,030 +0.00(+0.05%)
Nov 18, 2003 1.515 1.524 1.454 1.458 33,318,222 -0.05(-3.41%)
Nov 17, 2003 1.525 1.526 1.496 1.509 28,290,521 -0.02(-1.54%)
Nov 14, 2003 1.606 1.615 1.520 1.533 29,630,671 -0.07(-4.28%)
Nov 13, 2003 1.576 1.611 1.566 1.601 26,596,045 +0.01(+0.40%)
Nov 12, 2003 1.534 1.623 1.534 1.595 37,466,310 +0.06(+3.67%)
Nov 11, 2003 1.564 1.573 1.534 1.539 26,882,989 -0.03(-1.64%)
Nov 10, 2003 1.604 1.618 1.560 1.564 29,256,031 -0.04(-2.67%)
Nov 07, 2003 1.656 1.660 1.604 1.607 26,268,074 -0.04(-2.68%)
Nov 06, 2003 1.636 1.654 1.618 1.651 49,607,488 +0.01(+0.39%)
Nov 05, 2003 1.630 1.652 1.605 1.645 40,300,379 +0.01(+0.52%)
Nov 04, 2003 1.648 1.650 1.614 1.636 30,895,865 -0.02(-0.95%)
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.