FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
171.02 USD  -1.01 (-0.59%)
Streaming Delayed Price  /  Updated: 2:20 PM EST, Feb 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2003 1.631 1.664 1.627 1.652 29,459,878 +0.02(+1.05%)
Oct 31, 2003 1.664 1.668 1.627 1.635 27,259,680 -0.02(-1.04%)
Oct 30, 2003 1.692 1.711 1.651 1.652 27,578,649 -0.04(-2.36%)
Oct 29, 2003 1.679 1.707 1.667 1.692 33,310,501 -0.00(-0.13%)
Oct 28, 2003 1.611 1.698 1.600 1.694 31,452,701 +0.08(+4.96%)
Oct 27, 2003 1.625 1.635 1.606 1.614 20,251,000 +0.00(+0.00%)
Oct 24, 2003 1.611 1.632 1.588 1.614 27,482,000 -0.03(-1.70%)
Oct 23, 2003 1.624 1.654 1.614 1.642 20,719,300 +0.02(+1.01%)
Oct 22, 2003 1.639 1.657 1.620 1.626 20,216,000 -0.03(-1.81%)
Oct 21, 2003 1.665 1.671 1.625 1.656 22,003,289 -0.00(-0.17%)
Oct 20, 2003 1.614 1.667 1.599 1.659 34,834,359 +0.03(+2.07%)
Oct 17, 2003 1.670 1.678 1.602 1.625 44,975,840 -0.03(-1.94%)
Oct 16, 2003 1.773 1.703 1.601 1.657 115,885,462 -0.12(-6.53%)
Oct 15, 2003 1.775 1.786 1.756 1.773 75,050,192 +0.02(+1.10%)
Oct 14, 2003 1.737 1.767 1.728 1.754 34,427,323 +0.01(+0.82%)
Oct 13, 2003 1.695 1.744 1.694 1.739 34,980,981 +0.05(+2.83%)
Oct 10, 2003 1.679 1.701 1.669 1.691 21,854,490 +0.02(+0.98%)
Oct 09, 2003 1.664 1.691 1.628 1.675 43,464,127 +0.03(+1.69%)
Oct 08, 2003 1.661 1.681 1.624 1.647 53,570,370 -0.01(-0.69%)
Oct 07, 2003 1.575 1.672 1.565 1.659 52,271,548 +0.07(+4.17%)
Oct 06, 2003 1.548 1.595 1.541 1.592 33,537,511 +0.04(+2.77%)
Oct 03, 2003 1.499 1.561 1.491 1.549 37,347,940 +0.08(+5.44%)
Oct 02, 2003 1.486 1.486 1.449 1.469 25,502,526 -0.02(-1.06%)
Oct 01, 2003 1.479 1.507 1.442 1.485 29,379,280 +0.00(+0.34%)
Sep 30, 2003 1.506 1.516 1.460 1.480 35,614,824 -0.04(-2.72%)
Sep 29, 2003 1.535 1.548 1.475 1.521 45,489,913 +0.04(+2.95%)
Sep 26, 2003 1.450 1.550 1.439 1.478 43,392,433 +0.02(+1.27%)
Sep 25, 2003 1.524 1.526 1.446 1.459 71,200,395 -0.06(-4.17%)
Sep 24, 2003 1.602 1.596 1.511 1.523 37,568,503 -0.08(-4.95%)
Sep 23, 2003 1.573 1.604 1.563 1.602 16,478,665 +0.02(+1.59%)
Sep 22, 2003 1.584 1.607 1.566 1.577 22,376,144 -0.04(-2.21%)
Sep 19, 2003 1.634 1.646 1.602 1.613 25,363,821 -0.02(-1.31%)
Sep 18, 2003 1.579 1.642 1.568 1.634 31,609,305 +0.05(+3.44%)
Sep 17, 2003 1.598 1.599 1.561 1.580 36,174,551 -0.02(-1.07%)
Sep 16, 2003 1.586 1.621 1.586 1.597 33,624,808 +0.01(+0.68%)
Sep 15, 2003 1.629 1.636 1.580 1.586 28,354,900 -0.06(-3.85%)
Sep 12, 2003 1.608 1.653 1.594 1.650 22,500,100 +0.04(+2.39%)
Sep 11, 2003 1.589 1.628 1.579 1.611 26,742,100 +0.03(+1.71%)
Sep 10, 2003 1.589 1.615 1.579 1.584 28,111,300 -0.01(-0.85%)
Sep 09, 2003 1.609 1.619 1.580 1.598 22,546,300 -0.03(-1.63%)
Sep 08, 2003 1.606 1.628 1.605 1.624 20,911,100 +0.02(+1.07%)
Sep 05, 2003 1.624 1.654 1.601 1.607 30,013,900 -0.02(-1.45%)
Sep 04, 2003 1.654 1.661 1.626 1.631 25,998,700 -0.01(-0.52%)
Sep 03, 2003 1.629 1.666 1.626 1.639 33,614,000 +0.01(+0.44%)
Sep 02, 2003 1.619 1.636 1.600 1.632 30,499,700 +0.02(+1.06%)
Aug 29, 2003 1.586 1.632 1.575 1.615 33,147,800 +0.03(+1.89%)
Aug 28, 2003 1.524 1.587 1.524 1.585 39,979,800 +0.05(+3.31%)
Aug 27, 2003 1.494 1.534 1.476 1.534 28,212,800 +0.03(+2.04%)
Aug 26, 2003 1.482 1.505 1.454 1.504 20,619,900 +0.01(+0.91%)
Aug 25, 2003 1.484 1.494 1.464 1.490 17,241,700 -0.00(-0.10%)
Aug 22, 2003 1.558 1.571 1.474 1.491 31,283,000 -0.06(-3.69%)
Aug 21, 2003 1.502 1.550 1.496 1.549 32,049,500 +0.05(+3.19%)
Aug 20, 2003 1.441 1.519 1.439 1.501 34,166,300 +0.05(+3.40%)
Aug 19, 2003 1.455 1.461 1.429 1.451 16,718,100 -0.00(-0.10%)
Aug 18, 2003 1.419 1.458 1.409 1.453 24,198,300 +0.05(+3.20%)
Aug 15, 2003 1.430 1.434 1.404 1.408 15,733,200 -0.02(-1.30%)
Aug 14, 2003 1.444 1.452 1.424 1.426 24,124,800 -0.02(-1.04%)
Aug 13, 2003 1.419 1.453 1.399 1.441 35,512,400 +0.03(+2.44%)
Aug 12, 2003 1.411 1.414 1.390 1.407 20,554,800 +0.00(+0.20%)
Aug 11, 2003 1.416 1.424 1.394 1.404 17,153,500 +0.00(+0.10%)
Aug 08, 2003 1.436 1.438 1.400 1.403 17,231,200 -0.02(-1.46%)
Aug 07, 2003 1.409 1.435 1.387 1.424 21,870,800 +0.02(+1.53%)
Aug 06, 2003 1.433 1.441 1.393 1.402 30,683,100 -0.05(-3.68%)
Aug 05, 2003 1.525 1.529 1.436 1.456 31,180,100 -0.06(-3.91%)
Aug 04, 2003 1.466 1.536 1.449 1.515 28,764,400 +0.03(+2.32%)
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