FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
171.60 USD  +0.54 (+0.32%)
Streaming Delayed Price  /  Updated: 4:57 AM EST, Feb 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2005 5.327 5.564 5.322 5.493 210,557,333 +0.21(+3.95%)
Jan 28, 2005 5.187 5.284 5.174 5.284 100,271,836 +0.10(+1.84%)
Jan 27, 2005 5.154 5.209 5.111 5.189 62,094,648 +0.03(+0.54%)
Jan 26, 2005 5.191 5.196 5.087 5.161 93,054,871 +0.01(+0.28%)
Jan 25, 2005 5.101 5.203 5.067 5.146 121,289,448 +0.09(+1.82%)
Jan 24, 2005 5.070 5.127 5.039 5.054 105,462,399 +0.02(+0.38%)
Jan 21, 2005 5.087 5.114 5.000 5.035 114,021,047 +0.00(+0.04%)
Jan 20, 2005 4.975 5.091 4.962 5.033 114,444,029 +0.04(+0.83%)
Jan 19, 2005 5.035 5.104 4.982 4.991 94,650,843 -0.06(-1.09%)
Jan 18, 2005 4.981 5.050 4.944 5.046 125,954,577 +0.03(+0.64%)
Jan 14, 2005 5.014 5.123 4.942 5.014 221,423,650 +0.03(+0.57%)
Jan 13, 2005 5.261 5.316 4.981 4.986 396,206,657 +0.31(+6.63%)
Jan 12, 2005 4.668 4.707 4.521 4.676 253,747,914 +0.06(+1.39%)
Jan 11, 2005 4.876 4.939 4.581 4.611 327,018,475 -0.31(-6.38%)
Jan 10, 2005 4.993 5.050 4.849 4.926 217,129,430 -0.02(-0.42%)
Jan 07, 2005 4.643 4.974 4.625 4.946 279,466,376 +0.34(+7.28%)
Jan 06, 2005 4.620 4.636 4.524 4.611 88,234,748 +0.00(+0.08%)
Jan 05, 2005 4.596 4.661 4.575 4.607 85,105,132 +0.04(+0.88%)
Jan 04, 2005 4.557 4.676 4.498 4.567 137,257,666 +0.05(+1.03%)
Jan 03, 2005 4.627 4.651 4.471 4.521 86,677,017 -0.08(-1.72%)
Dec 31, 2004 4.635 4.643 4.574 4.600 34,348,300 -0.03(-0.62%)
Dec 30, 2004 4.629 4.645 4.587 4.629 43,331,400 +0.03(+0.56%)
Dec 29, 2004 4.557 4.641 4.541 4.603 56,223,300 +0.02(+0.41%)
Dec 28, 2004 4.521 4.589 4.432 4.584 76,507,900 +0.07(+1.61%)
Dec 27, 2004 4.625 4.654 4.491 4.511 70,010,500 -0.06(-1.33%)
Dec 23, 2004 4.554 4.589 4.543 4.572 30,744,000 +0.02(+0.41%)
Dec 22, 2004 4.584 4.597 4.529 4.554 70,775,600 +0.00(+0.09%)
Dec 21, 2004 4.540 4.555 4.400 4.549 133,275,100 +0.07(+1.55%)
Dec 20, 2004 4.677 4.714 4.411 4.480 146,045,200 -0.16(-3.49%)
Dec 17, 2004 4.774 4.789 4.636 4.642 103,707,100 -0.11(-2.41%)
Dec 16, 2004 4.731 4.821 4.718 4.757 140,896,700 +0.10(+2.05%)
Dec 15, 2004 4.660 4.676 4.619 4.661 49,830,900 -0.00(-0.05%)
Dec 14, 2004 4.667 4.706 4.644 4.664 52,031,000 +0.03(+0.59%)
Dec 13, 2004 4.696 4.707 4.614 4.636 49,424,200 -0.02(-0.37%)
Dec 10, 2004 4.645 4.718 4.621 4.654 96,996,200 +0.08(+1.81%)
Dec 09, 2004 4.482 4.600 4.434 4.571 93,009,700 +0.05(+1.12%)
Dec 08, 2004 4.506 4.602 4.432 4.520 87,231,900 +0.03(+0.62%)
Dec 07, 2004 4.709 4.766 4.469 4.492 132,493,900 -0.21(-4.39%)
Dec 06, 2004 4.589 4.731 4.496 4.699 156,085,300 +0.22(+4.95%)
Dec 03, 2004 4.611 4.643 4.411 4.477 154,998,900 -0.18(-3.88%)
Dec 02, 2004 4.724 4.779 4.619 4.658 123,686,500 -0.18(-3.81%)
Dec 01, 2004 4.842 4.854 4.734 4.842 100,170,700 +0.05(+1.10%)
Nov 30, 2004 4.914 4.914 4.789 4.789 128,741,900 -0.10(-2.03%)
Nov 29, 2004 4.929 4.969 4.815 4.889 214,413,500 +0.28(+6.03%)
Nov 26, 2004 4.668 4.697 4.596 4.611 68,782,700 +0.04(+0.78%)
Nov 24, 2004 4.406 4.657 4.396 4.575 173,968,200 +0.20(+4.54%)
Nov 23, 2004 4.449 4.461 4.361 4.376 113,946,700 -0.01(-0.13%)
Nov 22, 2004 4.144 4.571 4.136 4.382 321,362,300 +0.44(+11.20%)
Nov 19, 2004 3.964 4.065 3.893 3.941 95,724,300 -0.02(-0.40%)
Nov 18, 2004 3.879 3.961 3.878 3.956 57,594,600 +0.04(+0.89%)
Nov 17, 2004 3.942 3.961 3.873 3.921 49,845,600 -0.00(-0.06%)
Nov 16, 2004 3.940 3.943 3.891 3.924 36,901,900 -0.02(-0.55%)
Nov 15, 2004 3.934 3.961 3.881 3.946 47,028,800 -0.02(-0.47%)
Nov 12, 2004 3.929 3.978 3.917 3.964 49,479,500 +0.01(+0.36%)
Nov 11, 2004 3.925 3.959 3.874 3.950 51,086,000 +0.04(+1.00%)
Nov 10, 2004 3.854 3.956 3.851 3.911 63,635,600 +0.05(+1.30%)
Nov 09, 2004 3.871 3.896 3.813 3.861 59,573,500 -0.02(-0.61%)
Nov 08, 2004 3.876 3.961 3.847 3.884 65,902,900 -0.02(-0.62%)
Nov 05, 2004 3.921 3.929 3.717 3.909 150,672,200 +0.02(+0.50%)
Nov 04, 2004 3.931 3.968 3.884 3.889 116,138,400 -0.06(-1.55%)
Nov 03, 2004 3.889 4.008 3.856 3.951 150,532,900 +0.13(+3.38%)
Nov 02, 2004 3.745 3.863 3.743 3.821 91,275,800 +0.08(+2.00%)
Nov 01, 2004 3.750 3.804 3.717 3.746 75,380,900 +0.00(+0.10%)
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%)
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