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 31, 2014 77.03 77.26 76.56 76.68 295,171,100 -0.02(-0.02%)
Mar 28, 2014 76.90 76.99 76.32 76.69 350,987,000 -0.09(-0.11%)
Mar 27, 2014 77.15 77.36 76.45 76.78 388,555,300 -0.33(-0.43%)
Mar 26, 2014 78.07 78.43 76.98 77.11 524,594,000 -0.74(-0.96%)
Mar 25, 2014 77.36 77.96 77.08 77.86 494,013,100 +0.83(+1.08%)
Mar 24, 2014 76.92 77.21 76.44 77.03 622,476,400 +0.90(+1.19%)
Mar 21, 2014 75.99 76.25 75.19 76.12 654,581,200 +0.60(+0.79%)
Mar 20, 2014 75.70 76.10 75.34 75.53 364,697,200 -0.37(-0.48%)
Mar 19, 2014 76.04 76.61 75.57 75.89 393,323,000 -0.02(-0.03%)
Mar 18, 2014 75.13 76.00 75.03 75.91 366,882,600 +0.67(+0.88%)
Mar 17, 2014 75.39 75.71 75.12 75.25 349,203,400 +0.29(+0.39%)
Mar 14, 2014 75.54 75.84 74.71 74.96 415,098,600 -0.85(-1.12%)
Mar 13, 2014 76.78 77.09 75.59 75.81 451,049,900 -0.85(-1.11%)
Mar 12, 2014 76.36 76.76 76.00 76.66 348,821,200 +0.07(+0.10%)
Mar 11, 2014 76.49 76.96 76.08 76.58 488,642,700 +0.74(+0.97%)
Mar 10, 2014 75.48 76.19 75.48 75.85 312,522,000 +0.07(+0.09%)
Mar 07, 2014 75.87 76.00 75.15 75.78 386,276,800 -0.04(-0.06%)
Mar 06, 2014 76.11 76.35 75.44 75.82 324,605,400 -0.23(-0.30%)
Mar 05, 2014 75.85 76.39 75.59 76.05 350,109,900 +0.16(+0.21%)
Mar 04, 2014 75.86 76.09 75.40 75.89 453,495,000 +0.50(+0.66%)
Mar 03, 2014 74.77 75.81 74.69 75.39 417,867,100 +0.22(+0.29%)
Feb 28, 2014 75.58 76.11 74.59 75.18 650,945,400 -0.20(-0.27%)
Feb 27, 2014 73.88 75.54 73.72 75.38 528,293,500 +1.47(+1.99%)
Feb 26, 2014 74.80 75.00 73.66 73.91 483,380,100 -0.67(-0.90%)
Feb 25, 2014 75.63 75.65 74.43 74.58 405,916,000 -0.78(-1.04%)
Feb 24, 2014 74.74 75.70 74.63 75.36 505,591,800 +0.33(+0.44%)
Feb 21, 2014 76.11 76.37 74.94 75.04 487,873,400 -0.84(-1.11%)
Feb 20, 2014 76.14 76.71 75.57 75.88 535,251,500 -0.89(-1.16%)
Feb 19, 2014 77.82 78.13 76.34 76.77 549,094,000 -1.23(-1.58%)
Feb 18, 2014 78.00 78.74 77.94 78.00 455,440,300 +0.29(+0.37%)
Feb 14, 2014 77.50 78.00 77.32 77.71 477,617,700 -0.06(-0.08%)
Feb 13, 2014 76.38 77.84 76.31 77.78 537,946,500 +1.22(+1.59%)
Feb 12, 2014 76.71 77.08 76.18 76.56 539,176,400 -0.01(-0.01%)
Feb 11, 2014 75.80 76.82 75.64 76.57 493,949,400 +1.00(+1.32%)
Feb 10, 2014 74.09 76.00 74.00 75.57 604,728,600 +1.33(+1.79%)
Feb 07, 2014 74.48 74.70 73.91 74.24 647,990,700 +1.02(+1.40%)
Feb 06, 2014 72.87 73.36 72.54 73.22 451,089,100 -0.01(-0.02%)
Feb 05, 2014 72.37 73.61 72.32 73.23 574,603,400 +0.54(+0.75%)
Feb 04, 2014 72.26 72.78 71.82 72.68 659,192,100 +1.04(+1.45%)
Feb 03, 2014 71.80 72.53 71.33 71.65 702,562,000 +0.13(+0.19%)
Jan 31, 2014 70.74 71.65 70.51 71.51 813,395,100 +0.12(+0.16%)
Jan 30, 2014 71.79 72.36 70.96 71.40 1,187,377,800 -0.14(-0.19%)
Jan 29, 2014 71.99 72.48 71.23 71.54 879,917,500 -0.82(-1.14%)
Jan 28, 2014 72.68 73.57 71.72 72.36 1,864,665,600 -6.29(-7.99%)
Jan 27, 2014 78.58 79.26 77.96 78.64 971,037,900 +0.63(+0.81%)
Jan 24, 2014 79.14 79.37 77.82 78.01 751,370,900 -1.44(-1.82%)
Jan 23, 2014 78.56 79.50 77.83 79.45 705,668,600 +0.67(+0.85%)
Jan 22, 2014 78.70 79.61 78.26 78.79 664,974,100 +0.35(+0.44%)
Jan 21, 2014 77.28 78.58 77.20 78.44 574,921,900 +1.20(+1.55%)
Jan 17, 2014 78.78 78.87 77.13 77.24 746,794,300 -1.94(-2.45%)
Jan 16, 2014 79.27 79.55 78.81 79.18 401,236,500 -0.44(-0.56%)
Jan 15, 2014 79.07 80.03 78.81 79.62 685,367,900 +1.57(+2.01%)
Jan 14, 2014 76.89 78.10 76.81 78.06 581,982,800 +1.52(+1.99%)
Jan 13, 2014 75.70 77.50 75.70 76.53 662,362,400 +0.40(+0.52%)
Jan 10, 2014 77.12 77.26 75.87 76.13 533,708,000 -0.51(-0.67%)
Jan 09, 2014 78.11 78.12 76.48 76.65 488,510,400 -0.99(-1.28%)
Jan 08, 2014 76.97 77.94 76.96 77.64 452,426,800 +0.49(+0.63%)
Jan 07, 2014 77.76 77.99 76.85 77.15 555,116,100 -0.56(-0.72%)
Jan 06, 2014 76.78 78.11 76.23 77.70 722,068,900 +0.42(+0.55%)
Jan 03, 2014 78.98 79.10 77.20 77.28 686,818,300 -1.74(-2.20%)
Jan 02, 2014 79.38 79.58 78.86 79.02 410,698,400 -1.13(-1.41%)
Dec 31, 2013 79.17 80.18 79.14 80.15 390,397,700 +0.93(+1.17%)
Dec 30, 2013 79.64 80.01 78.90 79.22 443,851,800 -0.80(-0.99%)
Dec 27, 2013 80.55 80.63 79.93 80.01 395,297,700 -0.54(-0.68%)
Dec 26, 2013 81.16 81.36 80.48 80.56 357,014,000 -0.54(-0.66%)
Dec 24, 2013 81.41 81.70 80.86 81.10 293,220,900 -0.35(-0.42%)
Dec 23, 2013 81.14 81.53 80.39 81.44 877,286,200 +3.01(+3.84%)
Dec 20, 2013 77.92 78.80 77.83 78.43 763,723,800 +0.65(+0.84%)
Dec 19, 2013 78.50 78.57 77.68 77.78 560,540,400 -0.90(-1.15%)
Dec 18, 2013 78.53 78.78 76.97 78.68 990,260,600 -0.60(-0.76%)
Dec 17, 2013 79.40 79.92 79.05 79.28 402,329,200 -0.36(-0.45%)
Dec 16, 2013 79.29 80.38 79.29 79.64 494,537,400 +0.44(+0.55%)
Dec 13, 2013 80.41 80.41 79.10 79.20 582,438,500 -0.87(-1.09%)
Dec 12, 2013 80.31 80.76 80.00 80.08 459,007,500 -0.12(-0.15%)
Dec 11, 2013 81.00 81.57 79.96 80.19 629,507,900 -0.60(-0.74%)
Dec 10, 2013 80.51 81.13 80.17 80.79 486,971,800 -0.13(-0.16%)
Dec 09, 2013 80.13 81.37 80.13 80.92 560,863,800 +0.92(+1.14%)
Dec 06, 2013 80.83 80.96 79.94 80.00 602,616,700 -1.13(-1.39%)
Dec 05, 2013 81.81 82.16 80.92 81.13 783,265,000 +0.41(+0.51%)
Dec 04, 2013 80.79 81.31 80.12 80.71 661,166,800 -0.19(-0.23%)
Dec 03, 2013 79.76 80.91 79.67 80.90 789,194,000 +2.16(+2.74%)
Dec 02, 2013 79.71 80.62 78.69 78.75 826,953,400 -0.69(-0.87%)
Nov 29, 2013 78.50 79.76 78.26 79.44 556,723,300 +1.44(+1.85%)
Nov 27, 2013 76.62 78.00 76.20 77.99 636,034,700 +1.79(+2.35%)
Nov 26, 2013 74.87 76.59 74.86 76.20 702,419,900 +1.38(+1.84%)
Nov 25, 2013 74.43 75.12 74.43 74.82 401,295,300 +0.56(+0.76%)
Nov 22, 2013 74.22 74.59 74.08 74.26 391,519,800 -0.19(-0.26%)
Nov 21, 2013 73.94 74.46 73.38 74.45 458,546,900 +0.88(+1.19%)
Nov 20, 2013 74.18 74.35 73.48 73.57 339,354,400 -0.65(-0.88%)
Nov 19, 2013 74.15 74.77 74.00 74.22 365,642,900 +0.13(+0.18%)
Nov 18, 2013 75.00 75.31 74.03 74.09 428,652,000 -0.91(-1.21%)
Nov 15, 2013 75.23 75.58 74.93 75.00 556,360,700 -0.45(-0.60%)
Nov 14, 2013 74.69 75.61 74.55 75.45 494,233,600 +1.08(+1.45%)
Nov 13, 2013 74.00 74.61 73.85 74.38 345,136,400 +0.09(+0.12%)
Nov 12, 2013 73.95 74.85 73.86 74.29 357,484,400 +0.14(+0.18%)
Nov 11, 2013 74.28 74.52 73.49 74.15 398,041,700 -0.22(-0.29%)
Nov 08, 2013 73.51 74.45 73.23 74.37 488,804,400 +1.15(+1.57%)
Nov 07, 2013 74.23 74.74 73.20 73.21 459,585,700 -1.20(-1.62%)
Nov 06, 2013 74.88 74.98 74.03 74.42 390,907,300 -0.65(-0.86%)
Nov 05, 2013 74.94 75.56 74.71 75.06 464,123,100 -0.19(-0.25%)
Nov 04, 2013 74.44 75.26 74.12 75.25 428,098,300 +0.96(+1.29%)
Nov 01, 2013 74.86 74.97 73.69 74.29 481,057,500 -0.38(-0.51%)
Oct 31, 2013 75.00 75.36 74.47 74.67 482,468,700 -0.31(-0.42%)
Oct 30, 2013 74.23 75.36 73.86 74.99 619,786,300 +1.17(+1.59%)
Oct 29, 2013 76.61 77.04 73.51 73.81 1,112,662,600 -1.89(-2.49%)
Oct 28, 2013 75.58 75.86 74.74 75.70 963,271,400 +0.56(+0.75%)
Oct 25, 2013 75.90 76.18 75.02 75.14 591,136,000 -0.85(-1.12%)
Oct 24, 2013 75.00 76.07 74.64 75.99 673,338,400 +0.99(+1.32%)
Oct 23, 2013 74.14 75.10 74.14 74.99 549,015,600 +0.73(+0.98%)
Oct 22, 2013 75.20 75.49 72.58 74.27 934,611,300 -0.21(-0.29%)
Oct 21, 2013 73.11 74.90 73.07 74.48 696,686,900 +1.78(+2.45%)
Oct 18, 2013 72.28 72.75 72.24 72.70 508,448,500 +0.63(+0.87%)
Oct 17, 2013 71.43 72.11 71.38 72.07 443,788,100 +0.48(+0.68%)
Oct 16, 2013 71.54 71.79 71.32 71.59 439,427,100 +0.35(+0.49%)
Oct 15, 2013 71.07 71.71 70.79 71.24 560,128,800 +0.38(+0.53%)
Oct 14, 2013 69.98 71.08 69.91 70.86 458,321,500 +0.46(+0.66%)
Oct 11, 2013 69.57 70.55 69.31 70.40 468,542,900 +0.45(+0.65%)
Oct 10, 2013 70.19 70.34 69.58 69.95 487,554,900 +0.44(+0.63%)
Oct 09, 2013 69.23 69.68 68.33 69.51 528,019,100 +0.81(+1.17%)
Oct 08, 2013 69.99 70.09 68.65 68.71 509,105,100 -0.97(-1.40%)
Oct 07, 2013 69.51 70.38 69.34 69.68 546,511,700 +0.67(+0.98%)
Oct 04, 2013 69.12 69.23 68.37 69.00 453,019,700 -0.05(-0.08%)
Oct 03, 2013 70.07 70.34 68.68 69.06 564,818,100 -0.88(-1.26%)
Oct 02, 2013 69.38 70.26 69.11 69.94 506,072,000 +0.23(+0.33%)
Oct 01, 2013 68.35 69.88 68.34 69.71 619,296,300 +1.60(+2.35%)
Sep 30, 2013 68.18 68.81 67.77 68.11 455,273,700 -0.86(-1.24%)
Sep 27, 2013 69.11 69.24 68.67 68.96 399,070,700 -0.50(-0.71%)
Sep 26, 2013 69.43 69.79 69.13 69.46 415,137,800 +0.67(+0.97%)
Sep 25, 2013 69.89 69.95 68.78 68.79 554,675,100 -1.08(-1.55%)
Sep 24, 2013 70.70 70.78 69.69 69.87 637,602,700 -0.22(-0.31%)
Sep 23, 2013 70.87 70.99 68.94 70.09 1,333,686,900 +3.32(+4.97%)
Sep 20, 2013 68.29 68.36 66.57 66.77 1,223,779,900 -0.70(-1.04%)
Sep 19, 2013 67.24 67.98 67.04 67.47 707,947,100 +1.09(+1.64%)
Sep 18, 2013 66.17 66.62 65.81 66.38 799,508,500 +1.34(+2.06%)
Sep 17, 2013 63.99 65.67 63.93 65.05 698,916,400 +0.74(+1.16%)
Sep 16, 2013 65.86 65.94 63.89 64.30 951,486,900 -2.11(-3.18%)
Sep 13, 2013 67.05 67.40 66.39 66.41 522,962,300 -1.11(-1.65%)
Sep 12, 2013 66.93 67.91 66.57 67.53 707,089,600 +0.71(+1.06%)
Sep 11, 2013 66.72 67.67 66.40 66.82 1,572,718,700 -3.85(-5.44%)
Sep 10, 2013 72.31 72.49 69.93 70.66 1,300,592,300 -1.65(-2.28%)
Sep 09, 2013 72.14 72.56 71.93 72.31 596,202,600 +1.14(+1.60%)
Sep 06, 2013 71.21 71.34 69.99 71.17 629,169,800 +0.42(+0.60%)
Sep 05, 2013 71.46 71.53 70.52 70.75 413,643,300 -0.49(-0.69%)
Sep 04, 2013 71.37 71.75 70.90 71.24 603,807,400 +1.44(+2.07%)
Sep 03, 2013 70.44 71.51 69.62 69.80 580,875,400 +0.19(+0.28%)
Aug 30, 2013 70.29 70.42 69.50 69.60 476,520,100 -0.64(-0.91%)
Aug 29, 2013 70.24 70.93 70.16 70.24 419,400,800 +0.11(+0.16%)
Aug 28, 2013 69.43 70.83 69.43 70.13 538,314,000 +0.33(+0.47%)
Aug 27, 2013 71.14 71.79 69.47 69.80 742,330,400 -2.05(-2.86%)
Aug 26, 2013 71.54 72.89 71.50 71.85 579,189,800 +0.28(+0.39%)
Aug 23, 2013 71.90 71.91 71.34 71.57 389,780,300 -0.28(-0.39%)
Aug 22, 2013 72.14 72.23 71.17 71.85 427,363,300 +0.09(+0.12%)
Aug 21, 2013 71.94 72.45 71.60 71.77 587,789,300 +0.18(+0.26%)
Aug 20, 2013 72.82 72.94 71.55 71.58 627,704,700 -0.95(-1.31%)
Aug 19, 2013 72.05 73.39 72.00 72.53 893,407,200 +0.77(+1.08%)
Aug 16, 2013 71.45 71.85 71.27 71.76 634,035,500 +0.63(+0.89%)
Aug 15, 2013 70.92 71.77 69.87 71.13 858,014,500 -0.08(-0.12%)
Aug 14, 2013 71.13 72.04 70.49 71.21 1,323,651,700 +1.28(+1.82%)
Aug 13, 2013 67.28 70.67 66.86 69.94 1,543,397,100 +3.17(+4.75%)
Aug 12, 2013 65.27 66.95 65.23 66.77 637,759,500 +1.84(+2.84%)
Aug 09, 2013 65.52 65.78 64.81 64.92 467,014,100 -0.94(-1.42%)
Aug 08, 2013 66.27 66.30 65.42 65.86 447,610,100 -0.57(-0.85%)
Aug 07, 2013 66.26 66.71 65.97 66.43 523,001,500 -0.04(-0.06%)
Aug 06, 2013 66.86 67.41 66.02 66.46 586,000,800 -0.60(-0.89%)
Aug 05, 2013 66.38 67.24 66.02 67.06 557,997,300 +0.99(+1.49%)
Aug 02, 2013 65.43 66.12 65.24 66.08 480,871,300 +0.84(+1.28%)
Aug 01, 2013 65.11 65.26 64.75 65.24 360,938,900 +0.59(+0.92%)
Jul 31, 2013 65.00 65.33 64.20 64.65 565,175,800 -0.11(-0.17%)
Jul 30, 2013 64.28 65.31 64.18 64.76 541,489,200 +0.79(+1.23%)
Jul 29, 2013 62.97 64.28 62.89 63.97 434,100,800 +0.97(+1.54%)
Jul 26, 2013 62.19 63.01 62.05 63.00 350,266,700 +0.36(+0.57%)
Jul 25, 2013 62.96 63.06 62.26 62.64 401,613,800 -0.29(-0.46%)
Jul 24, 2013 62.70 63.51 62.18 62.93 1,035,889,400 +3.07(+5.14%)
Jul 23, 2013 60.86 60.99 59.82 59.86 646,442,300 -1.05(-1.72%)
Jul 22, 2013 61.35 61.39 60.78 60.90 363,643,700 +0.19(+0.32%)
Jul 19, 2013 61.87 62.00 60.62 60.71 470,262,800 -0.97(-1.58%)
Jul 18, 2013 61.91 62.12 61.52 61.68 383,037,900 +0.21(+0.34%)
Jul 17, 2013 61.39 61.75 61.17 61.47 348,233,200 +0.02(+0.03%)
Jul 16, 2013 60.93 61.53 60.60 61.46 378,941,500 +0.39(+0.65%)
Jul 15, 2013 60.72 61.64 60.69 61.06 423,355,100 +0.13(+0.22%)
Jul 12, 2013 61.09 61.40 60.49 60.93 489,235,600 -0.11(-0.18%)
Jul 11, 2013 60.42 61.18 60.17 61.04 571,011,700 +0.94(+1.56%)
Jul 10, 2013 59.94 60.69 59.75 60.10 492,459,800 -0.23(-0.38%)
Jul 09, 2013 59.09 60.50 58.63 60.34 617,022,700 +1.04(+1.76%)
Jul 08, 2013 60.02 60.14 58.66 59.29 521,742,200 -0.34(-0.57%)
Jul 05, 2013 60.06 60.47 59.34 59.63 479,543,400 -0.48(-0.80%)
Jul 03, 2013 60.12 60.43 59.64 60.11 421,625,400 +0.33(+0.55%)
Jul 02, 2013 58.57 60.23 58.50 59.78 822,264,100 +1.32(+2.27%)
Jul 01, 2013 57.53 58.90 57.32 58.46 684,343,800 +1.81(+3.20%)
Jun 28, 2013 55.91 57.18 55.55 56.65 1,012,403,700 +0.39(+0.70%)
Jun 27, 2013 57.04 57.34 56.22 56.25 590,180,500 -0.61(-1.08%)
Jun 26, 2013 57.70 57.83 56.52 56.87 643,517,000 -0.65(-1.13%)
Jun 25, 2013 57.96 58.26 56.98 57.52 549,784,900 +0.01(+0.02%)
Jun 24, 2013 58.20 58.38 56.86 57.51 841,305,500 -1.57(-2.65%)
Jun 21, 2013 59.78 60.00 58.30 59.07 841,957,200 -0.48(-0.80%)
Jun 20, 2013 59.90 60.85 59.31 59.55 625,293,900 -0.88(-1.46%)
Jun 19, 2013 61.63 61.67 60.43 60.43 544,145,000 -1.25(-2.03%)
Jun 18, 2013 61.65 62.13 61.46 61.68 341,294,800 -0.03(-0.05%)
Jun 17, 2013 61.63 62.24 61.48 61.71 453,975,200 +0.28(+0.45%)
Jun 14, 2013 62.20 62.33 61.21 61.44 475,765,500 -0.84(-1.36%)
Jun 13, 2013 61.79 62.45 61.25 62.28 500,206,700 +0.54(+0.87%)
Jun 12, 2013 62.79 63.04 61.64 61.74 464,147,600 -0.77(-1.24%)
Jun 11, 2013 62.25 63.25 61.90 62.51 500,696,700 -0.18(-0.29%)
Jun 10, 2013 63.53 64.15 62.40 62.70 787,768,100 -0.42(-0.66%)
Jun 07, 2013 62.36 63.32 61.82 63.12 707,937,300 +0.48(+0.76%)
Jun 06, 2013 63.64 63.86 62.01 62.64 729,634,500 -0.95(-1.49%)
Jun 05, 2013 63.66 64.39 63.39 63.59 508,531,800 -0.60(-0.93%)
Jun 04, 2013 64.75 64.92 63.91 64.19 512,275,400 -0.20(-0.31%)
Jun 03, 2013 64.39 64.62 63.21 64.39 651,616,700 +0.14(+0.22%)
May 31, 2013 64.64 65.30 64.21 64.25 672,529,900 -0.26(-0.41%)
May 30, 2013 63.66 64.93 63.50 64.51 618,659,300 +0.95(+1.49%)
May 29, 2013 62.86 63.93 62.77 63.56 578,508,700 +0.50(+0.80%)
May 28, 2013 64.27 64.44 62.98 63.06 675,754,100 -0.53(-0.83%)
May 24, 2013 62.98 63.67 62.91 63.59 483,291,900 +0.43(+0.68%)
May 23, 2013 62.28 63.74 62.26 63.16 617,787,100 +0.11(+0.18%)
May 22, 2013 63.44 64.05 62.60 63.05 775,317,200 +0.24(+0.38%)
May 21, 2013 62.59 63.64 62.03 62.81 798,038,500 -0.47(-0.74%)
May 20, 2013 61.70 63.69 61.44 63.28 790,262,200 +1.38(+2.23%)
May 17, 2013 62.72 62.87 61.57 61.89 748,832,700 -0.19(-0.30%)
May 16, 2013 60.46 62.55 59.84 62.08 1,055,607,000 +0.82(+1.34%)
May 15, 2013 62.74 63.00 60.34 61.26 1,297,823,800 -3.70(-5.69%)
May 13, 2013 64.50 65.41 64.50 64.96 554,660,400 +0.25(+0.39%)
May 10, 2013 65.42 65.67 64.35 64.71 585,991,000 -0.54(-0.83%)
May 09, 2013 65.69 66.14 65.08 65.25 697,353,300 -1.01(-1.52%)
May 08, 2013 65.58 66.48 65.12 66.26 827,046,500 +0.74(+1.13%)
May 07, 2013 66.42 66.54 64.81 65.52 846,568,100 -0.29(-0.44%)
May 06, 2013 65.10 66.03 64.90 65.82 869,122,800 +1.53(+2.38%)
May 03, 2013 64.47 64.75 64.16 64.28 632,276,400 +0.64(+1.00%)
May 02, 2013 63.11 64.08 62.95 63.65 738,199,700 +0.89(+1.42%)
May 01, 2013 63.49 63.56 62.06 62.76 887,091,100 -0.50(-0.79%)
Apr 30, 2013 62.16 63.61 61.72 63.25 1,210,192,200 +1.81(+2.94%)
Apr 29, 2013 60.06 61.95 60.00 61.45 1,120,571,200 +1.85(+3.10%)
Apr 26, 2013 58.54 59.82 58.32 59.60 1,337,170,800 +1.26(+2.16%)
Apr 25, 2013 58.75 59.13 58.14 58.34 673,465,800 +0.42(+0.72%)
Apr 24, 2013 56.22 59.32 56.07 57.92 1,696,889,600 -0.10(-0.16%)
Apr 23, 2013 57.71 58.34 56.97 58.02 1,162,417,200 +1.07(+1.87%)
Apr 22, 2013 56.09 57.46 55.90 56.95 752,360,700 +1.16(+2.08%)
Apr 19, 2013 55.42 57.09 55.01 55.79 1,066,230,200 -0.22(-0.39%)
Apr 18, 2013 57.86 57.97 55.68 56.01 1,166,023,600 -1.54(-2.67%)
Apr 17, 2013 60.04 60.09 56.87 57.54 1,653,848,000 -3.35(-5.50%)
Apr 16, 2013 60.22 60.94 60.08 60.89 535,099,600 +0.91(+1.52%)
Apr 15, 2013 61.00 61.13 59.94 59.98 555,660,000 -1.42(-2.32%)
Apr 12, 2013 62.02 62.02 61.30 61.40 417,573,100 -0.65(-1.04%)
Apr 11, 2013 61.96 62.57 61.60 62.05 574,637,700 -0.19(-0.31%)
Apr 10, 2013 61.16 62.44 60.86 62.24 657,874,000 +1.24(+2.04%)
Apr 09, 2013 60.91 61.21 60.39 61.00 536,574,500 +0.11(+0.18%)
Apr 08, 2013 60.69 61.07 60.36 60.89 526,451,100 +0.43(+0.71%)
Apr 05, 2013 60.64 60.71 59.95 60.46 671,466,600 -0.65(-1.06%)
Apr 04, 2013 61.97 62.14 60.75 61.10 627,283,300 -0.61(-0.99%)
Apr 03, 2013 61.62 62.47 61.47 61.71 635,628,000 +0.31(+0.51%)
Apr 02, 2013 61.09 62.59 60.91 61.40 926,658,600 +0.13(+0.21%)
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.