FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
171.06 USD  -0.97 (-0.56%)
Official Closing Price  /  Updated: 7:59 PM EST, Feb 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2009 13.23 13.37 12.86 12.88 1,140,087,900 -0.41(-3.09%)
Jan 29, 2009 13.30 13.48 13.23 13.29 1,037,276,100 -0.17(-1.27%)
Jan 28, 2009 13.16 13.57 13.07 13.46 1,507,460,500 +0.50(+3.82%)
Jan 27, 2009 12.88 13.08 12.82 12.96 1,081,567,200 +0.16(+1.22%)
Jan 26, 2009 12.69 13.00 12.61 12.81 1,211,417,200 +0.18(+1.45%)
Jan 23, 2009 12.40 12.84 12.36 12.62 1,336,597,500 +0.00(+0.00%)
Jan 22, 2009 12.58 12.86 12.26 12.62 2,466,674,700 +0.79(+6.68%)
Jan 21, 2009 11.34 11.84 11.33 11.83 1,906,222,500 +0.66(+5.92%)
Jan 20, 2009 11.70 11.71 11.17 11.17 1,609,850,900 -0.59(-5.02%)
Jan 16, 2009 12.04 12.05 11.49 11.76 1,833,344,800 -0.15(-1.26%)
Jan 15, 2009 11.51 12.02 11.44 11.91 3,205,359,500 -0.28(-2.29%)
Jan 14, 2009 12.32 12.46 12.10 12.19 1,787,912,000 -0.34(-2.71%)
Jan 13, 2009 12.61 12.82 12.34 12.53 1,397,195,800 -0.14(-1.07%)
Jan 12, 2009 12.92 13.00 12.51 12.67 1,081,003,700 -0.27(-2.12%)
Jan 09, 2009 13.32 13.34 12.88 12.94 956,979,800 -0.30(-2.29%)
Jan 08, 2009 12.92 13.31 12.86 13.24 1,178,626,400 +0.24(+1.86%)
Jan 07, 2009 13.12 13.21 12.89 13.00 1,317,835,400 -0.29(-2.16%)
Jan 06, 2009 13.71 13.88 13.20 13.29 2,256,293,200 -0.22(-1.65%)
Jan 05, 2009 13.31 13.74 13.24 13.51 2,067,814,700 +0.55(+4.22%)
Jan 02, 2009 12.27 13.01 12.17 12.96 1,305,526,600 +0.77(+6.33%)
Dec 31, 2008 12.28 12.53 12.19 12.19 1,063,197,100 -0.13(-1.09%)
Dec 30, 2008 12.49 12.58 12.10 12.33 1,693,302,800 -0.05(-0.37%)
Dec 29, 2008 12.36 12.52 12.15 12.37 1,200,500,000 +0.11(+0.93%)
Dec 26, 2008 12.38 12.49 12.18 12.26 539,568,400 +0.11(+0.91%)
Dec 24, 2008 12.31 12.32 12.08 12.15 474,834,500 -0.19(-1.55%)
Dec 23, 2008 12.41 12.55 12.27 12.34 1,111,305,300 +0.09(+0.75%)
Dec 22, 2008 12.86 12.86 12.10 12.25 1,478,295,700 -0.61(-4.73%)
Dec 19, 2008 12.85 12.99 12.69 12.86 1,403,360,000 +0.08(+0.64%)
Dec 18, 2008 12.76 12.98 12.63 12.78 1,500,478,000 +0.04(+0.30%)
Dec 17, 2008 13.00 13.01 12.57 12.74 2,264,255,700 -0.90(-6.57%)
Dec 16, 2008 13.43 13.78 13.25 13.63 1,913,636,200 +0.10(+0.72%)
Dec 15, 2008 13.71 13.74 13.29 13.54 1,560,576,500 -0.50(-3.58%)
Dec 12, 2008 13.26 14.14 13.22 14.04 1,822,055,200 +0.47(+3.44%)
Dec 11, 2008 13.91 14.46 13.55 13.57 1,821,080,100 -0.46(-3.27%)
Dec 10, 2008 13.98 14.21 13.79 14.03 1,641,583,300 -0.26(-1.85%)
Dec 09, 2008 14.01 14.80 13.89 14.29 2,106,118,000 +0.05(+0.34%)
Dec 08, 2008 13.90 14.40 13.69 14.25 2,073,998,500 +0.82(+6.09%)
Dec 05, 2008 12.91 13.50 12.69 13.43 1,826,641,600 +0.37(+2.83%)
Dec 04, 2008 13.49 13.60 12.72 13.06 1,909,897,500 -0.64(-4.68%)
Dec 03, 2008 12.77 13.75 12.69 13.70 2,342,690,000 +0.49(+3.71%)
Dec 02, 2008 12.86 13.24 12.36 13.21 2,010,264,200 +0.51(+3.98%)
Dec 01, 2008 13.04 13.18 12.70 12.70 1,616,593,300 -0.53(-4.04%)
Nov 28, 2008 13.53 13.54 13.12 13.24 521,105,200 -0.33(-2.45%)
Nov 26, 2008 12.85 13.61 12.84 13.57 1,574,713,000 +0.60(+4.63%)
Nov 25, 2008 13.52 13.53 12.59 12.97 2,161,762,400 -0.31(-2.31%)
Nov 24, 2008 12.17 13.54 12.12 13.28 2,523,950,800 +1.48(+12.56%)
Nov 21, 2008 11.70 12.02 11.31 11.80 2,746,224,600 +0.30(+2.60%)
Nov 20, 2008 12.18 12.35 11.43 11.50 3,004,425,200 -0.83(-6.72%)
Nov 19, 2008 12.78 13.08 12.32 12.33 2,050,826,400 -0.52(-4.03%)
Nov 18, 2008 12.81 13.00 12.41 12.84 2,116,966,600 +0.25(+2.01%)
Nov 17, 2008 12.64 12.94 12.47 12.59 2,034,421,200 -0.30(-2.33%)
Nov 14, 2008 13.39 13.43 12.86 12.89 2,459,216,900 -0.89(-6.43%)
Nov 13, 2008 12.84 13.78 12.29 13.78 3,244,652,600 +0.90(+7.01%)
Nov 12, 2008 13.20 13.32 12.86 12.87 2,063,208,700 -0.66(-4.91%)
Nov 11, 2008 13.54 13.88 13.18 13.54 2,142,941,500 -0.16(-1.16%)
Nov 10, 2008 14.31 14.34 13.50 13.70 1,966,688,500 -0.34(-2.40%)
Nov 07, 2008 14.18 14.26 13.67 14.03 1,916,693,800 -0.12(-0.87%)
Nov 06, 2008 14.44 14.68 14.00 14.16 2,308,380,200 -0.60(-4.07%)
Nov 05, 2008 15.56 15.67 14.71 14.76 2,198,796,600 -1.10(-6.93%)
Nov 04, 2008 15.71 15.97 15.24 15.86 2,447,692,100 +0.58(+3.77%)
Nov 03, 2008 15.13 15.59 14.98 15.28 1,851,391,500 -0.09(-0.59%)
Oct 31, 2008 15.34 15.83 15.02 15.37 2,904,573,000 -0.49(-3.11%)
Oct 30, 2008 15.46 16.03 15.37 15.86 2,866,656,800 +0.93(+6.21%)
Oct 29, 2008 14.41 15.65 14.28 14.94 3,414,212,200 +0.66(+4.64%)
Oct 28, 2008 13.63 14.36 13.20 14.27 2,859,733,100 +1.12(+8.49%)
Oct 27, 2008 13.58 13.95 13.12 13.16 2,115,349,600 -0.61(-4.45%)
Oct 24, 2008 12.90 13.99 12.87 13.77 2,782,602,200 -0.26(-1.88%)
Oct 23, 2008 13.79 14.18 13.13 14.03 2,932,003,200 +0.19(+1.40%)
Oct 22, 2008 13.91 14.46 13.28 13.84 3,935,415,400 +0.77(+5.88%)
Oct 21, 2008 13.85 13.99 13.02 13.07 3,838,905,000 -0.99(-7.06%)
Oct 20, 2008 14.25 14.29 13.38 14.06 2,711,047,500 +0.15(+1.07%)
Oct 17, 2008 14.23 14.58 12.27 13.91 3,083,898,300 -0.64(-4.41%)
Oct 16, 2008 14.25 14.78 13.11 14.56 3,465,912,100 +0.56(+4.02%)
Oct 15, 2008 14.83 15.29 13.98 13.99 2,772,307,300 -0.88(-5.89%)
Oct 14, 2008 16.61 16.63 14.73 14.87 3,466,740,200 -0.88(-5.60%)
Oct 13, 2008 14.94 15.79 14.43 15.75 2,693,383,000 +1.92(+13.90%)
Oct 10, 2008 12.24 14.29 12.14 13.83 3,883,774,300 +1.15(+9.08%)
Oct 09, 2008 13.34 13.69 12.37 12.68 2,830,421,300 -0.15(-1.17%)
Oct 08, 2008 12.27 13.76 12.24 12.83 3,863,547,100 +0.09(+0.71%)
Oct 07, 2008 14.35 14.50 12.71 12.74 3,287,851,000 -1.28(-9.15%)
Oct 06, 2008 13.14 14.11 12.51 14.02 3,687,980,100 +0.15(+1.10%)
Oct 03, 2008 14.86 15.21 13.52 13.87 4,015,197,200 -0.43(-3.03%)
Oct 02, 2008 15.43 15.54 14.29 14.30 2,816,387,700 -1.29(-8.27%)
Oct 01, 2008 15.99 16.05 15.34 15.59 2,268,847,000 -0.65(-3.99%)
Sep 30, 2008 15.46 16.43 15.19 16.24 2,846,694,200 +1.20(+7.98%)
Sep 29, 2008 17.09 17.10 14.37 15.04 293,632,804 -3.28(-17.92%)
Sep 26, 2008 17.84 18.54 17.57 18.32 1,971,289,600 -0.53(-2.80%)
Sep 25, 2008 18.54 19.26 18.36 18.85 1,760,579,800 +0.46(+2.50%)
Sep 24, 2008 18.18 18.71 17.88 18.39 1,832,276,600 +0.27(+1.47%)
Sep 23, 2008 18.84 19.40 18.09 18.12 2,240,637,700 -0.60(-3.21%)
Sep 22, 2008 19.99 20.04 18.67 18.72 1,499,248,100 -1.41(-7.00%)
Sep 19, 2008 20.37 20.60 19.47 20.13 2,504,032,300 +0.97(+5.09%)
Sep 18, 2008 18.65 19.35 17.24 19.16 2,933,443,800 +0.89(+4.90%)
Sep 17, 2008 19.78 19.79 18.26 18.26 2,100,796,600 -1.72(-8.61%)
Sep 16, 2008 19.12 20.36 18.88 19.98 2,099,713,700 -0.07(-0.34%)
Sep 15, 2008 20.29 21.10 20.05 20.05 1,611,110,200 -1.23(-5.76%)
Sep 12, 2008 21.56 21.56 20.93 21.28 1,387,797,600 -0.53(-2.43%)
Sep 11, 2008 21.17 21.86 20.86 21.81 1,699,486,600 +0.15(+0.69%)
Sep 10, 2008 21.76 22.14 21.26 21.66 1,702,999,900 -0.01(-0.05%)
Sep 09, 2008 22.41 22.85 21.40 21.67 2,178,794,800 -0.89(-3.95%)
Sep 08, 2008 23.51 23.56 21.64 22.56 1,830,463,600 -0.32(-1.41%)
Sep 05, 2008 22.66 23.20 22.52 22.88 1,377,047,000 -0.15(-0.65%)
Sep 04, 2008 23.69 23.99 22.97 23.03 1,300,925,500 -0.82(-3.44%)
Sep 03, 2008 23.83 24.10 23.43 23.85 1,285,960,900 +0.11(+0.46%)
Sep 02, 2008 24.63 24.79 23.57 23.74 1,366,335,600 -0.48(-1.97%)
Aug 29, 2008 24.71 24.79 24.15 24.22 1,048,756,800 -0.60(-2.42%)
Aug 28, 2008 25.04 25.18 24.68 24.82 754,923,400 -0.13(-0.53%)
Aug 27, 2008 24.76 25.11 24.60 24.95 836,116,400 +0.15(+0.59%)
Aug 26, 2008 24.68 24.98 24.66 24.81 779,712,500 +0.16(+0.63%)
Aug 25, 2008 25.16 25.18 24.52 24.65 847,744,100 -0.61(-2.40%)
Aug 22, 2008 25.12 25.36 25.08 25.26 769,319,600 +0.36(+1.43%)
Aug 21, 2008 24.92 25.06 24.56 24.90 944,553,400 -0.22(-0.88%)
Aug 20, 2008 24.97 25.28 24.80 25.12 887,164,600 +0.33(+1.33%)
Aug 19, 2008 24.93 25.30 24.54 24.79 1,078,357,700 -0.27(-1.06%)
Aug 18, 2008 25.08 25.40 24.83 25.06 966,025,200 -0.05(-0.20%)
Aug 15, 2008 25.58 25.68 25.01 25.11 1,239,440,300 -0.51(-2.00%)
Aug 14, 2008 25.48 25.78 25.41 25.62 1,244,776,400 +0.00(+0.01%)
Aug 13, 2008 25.43 25.71 25.13 25.61 1,474,106,200 +0.37(+1.45%)
Aug 12, 2008 24.79 25.61 24.79 25.25 1,463,487,900 +0.45(+1.83%)
Aug 11, 2008 24.30 25.21 24.24 24.79 1,559,782,700 +0.57(+2.37%)
Aug 08, 2008 23.41 24.24 23.39 24.22 1,249,495,100 +0.85(+3.66%)
Aug 07, 2008 23.24 23.74 23.07 23.37 1,176,651,700 -0.09(-0.38%)
Aug 06, 2008 22.85 23.91 22.57 23.46 1,384,965,400 +0.51(+2.21%)
Aug 05, 2008 22.20 22.97 22.12 22.95 1,204,650,300 +1.06(+4.84%)
Aug 04, 2008 22.37 22.56 21.84 21.89 1,036,923,300 -0.49(-2.19%)
Aug 01, 2008 22.84 22.86 22.25 22.38 953,118,600 -0.33(-1.44%)
Jul 31, 2008 22.51 23.17 22.43 22.71 1,115,622,200 -0.13(-0.58%)
Jul 30, 2008 22.54 22.93 22.30 22.84 1,269,070,600 +0.40(+1.78%)
Jul 29, 2008 22.20 22.78 21.95 22.44 1,197,123,900 +0.38(+1.74%)
Jul 28, 2008 23.19 23.21 22.00 22.06 1,366,247,400 -1.10(-4.76%)
Jul 25, 2008 22.91 23.29 22.66 23.16 1,108,865,100 +0.44(+1.94%)
Jul 24, 2008 23.47 23.61 22.64 22.72 1,469,333,600 -1.03(-4.35%)
Jul 23, 2008 23.57 24.05 23.08 23.75 1,858,094,700 +0.61(+2.62%)
Jul 22, 2008 21.29 23.25 20.93 23.15 3,289,286,700 -0.61(-2.57%)
Jul 21, 2008 23.84 23.93 23.02 23.76 2,380,821,800 +0.16(+0.69%)
Jul 18, 2008 24.07 24.24 23.57 23.59 1,519,725,200 -0.95(-3.88%)
Jul 17, 2008 24.87 25.00 24.48 24.54 1,325,670,500 -0.14(-0.58%)
Jul 16, 2008 24.31 24.70 24.09 24.69 1,308,633,200 +0.45(+1.87%)
Jul 15, 2008 24.64 24.82 23.77 24.23 1,820,075,600 -0.61(-2.44%)
Jul 14, 2008 25.61 25.61 24.73 24.84 1,550,595,200 +0.19(+0.75%)
Jul 11, 2008 25.07 25.30 24.43 24.65 1,627,520,300 -0.58(-2.29%)
Jul 10, 2008 24.99 25.33 24.48 25.23 1,471,205,400 +0.34(+1.37%)
Jul 09, 2008 25.74 25.84 24.88 24.89 1,567,608,000 -0.76(-2.95%)
Jul 08, 2008 25.06 25.67 24.68 25.65 1,554,613,200 +0.63(+2.51%)
Jul 07, 2008 24.74 25.30 24.56 25.02 1,435,685,300 +0.72(+2.96%)
Jul 03, 2008 24.23 24.60 23.68 24.30 915,883,500 +0.28(+1.15%)
Jul 02, 2008 25.03 25.35 24.03 24.03 1,465,658,600 -0.93(-3.72%)
Jul 01, 2008 23.46 24.96 23.43 24.95 1,944,741,400 +1.03(+4.32%)
Jun 30, 2008 24.31 24.57 23.80 23.92 1,197,344,400 -0.38(-1.56%)
Jun 27, 2008 23.79 24.37 23.45 24.30 1,823,936,800 +0.26(+1.09%)
Jun 26, 2008 24.87 24.98 24.00 24.04 1,521,817,500 -1.30(-5.15%)
Jun 25, 2008 24.94 25.55 24.84 25.34 1,127,788,900 +0.59(+2.39%)
Jun 24, 2008 24.62 25.11 24.52 24.75 1,088,407,600 +0.01(+0.05%)
Jun 23, 2008 24.96 25.13 24.51 24.74 1,130,116,400 -0.30(-1.20%)
Jun 20, 2008 25.62 25.86 25.00 25.04 1,554,642,600 -0.80(-3.11%)
Jun 19, 2008 25.51 26.05 25.26 25.84 1,385,911,100 +0.31(+1.20%)
Jun 18, 2008 25.87 26.03 25.34 25.54 1,420,069,000 -0.38(-1.48%)
Jun 17, 2008 25.44 26.00 25.34 25.92 1,574,399,400 +0.66(+2.60%)
Jun 16, 2008 24.47 25.41 24.15 25.26 1,840,528,200 +0.64(+2.59%)
Jun 13, 2008 24.52 24.88 23.62 24.62 2,355,425,100 -0.13(-0.51%)
Jun 12, 2008 25.93 26.09 24.46 24.75 2,289,583,800 -1.08(-4.18%)
Jun 11, 2008 26.33 26.57 25.66 25.83 1,682,713,900 -0.69(-2.60%)
Jun 10, 2008 25.79 26.68 25.57 26.52 1,996,647,100 +0.58(+2.22%)
Jun 09, 2008 26.40 26.42 25.11 25.94 3,304,687,400 -0.58(-2.17%)
Jun 06, 2008 26.86 27.14 26.51 26.52 1,691,239,900 -0.54(-2.00%)
Jun 05, 2008 26.62 27.12 26.53 27.06 1,322,029,800 +0.61(+2.29%)
Jun 04, 2008 26.29 26.73 26.18 26.46 1,272,221,300 -0.03(-0.10%)
Jun 03, 2008 26.69 26.89 26.05 26.48 1,313,410,700 -0.10(-0.39%)
Jun 02, 2008 26.94 27.09 26.36 26.59 1,189,720,000 -0.38(-1.40%)
May 30, 2008 26.78 27.08 26.77 26.96 1,067,822,700 +0.29(+1.10%)
May 29, 2008 26.68 26.89 26.50 26.67 1,132,576,200 -0.05(-0.17%)
May 28, 2008 26.77 26.85 26.25 26.72 1,301,964,300 +0.08(+0.31%)
May 27, 2008 26.11 26.63 25.98 26.63 1,382,334,100 +0.75(+2.90%)
May 23, 2008 25.82 26.00 25.40 25.88 1,587,105,100 +0.59(+2.33%)
May 22, 2008 25.61 25.90 24.57 25.29 2,111,787,300 -0.16(-0.64%)
May 21, 2008 26.52 26.85 25.18 25.46 2,025,900,100 -1.10(-4.15%)
May 20, 2008 25.97 26.59 25.73 26.56 1,697,237,500 +0.33(+1.25%)
May 19, 2008 26.84 26.96 25.90 26.23 1,655,185,700 -0.57(-2.14%)
May 16, 2008 27.16 27.19 26.71 26.80 1,340,096,100 -0.30(-1.11%)
May 15, 2008 26.69 27.13 26.31 27.10 1,528,114,000 +0.50(+1.86%)
May 14, 2008 27.32 27.46 26.51 26.61 1,604,441,300 -0.53(-1.95%)
May 13, 2008 26.94 27.35 26.84 27.14 1,440,663,700 +0.26(+0.96%)
May 12, 2008 26.46 26.98 26.12 26.88 1,432,485,600 +0.67(+2.57%)
May 09, 2008 26.17 26.32 25.91 26.21 1,177,876,700 -0.23(-0.87%)
May 08, 2008 26.25 26.64 26.15 26.44 1,573,399,800 +0.35(+1.35%)
May 07, 2008 26.58 26.89 25.79 26.08 2,024,983,800 -0.58(-2.18%)
May 06, 2008 26.38 26.73 26.03 26.67 1,608,023,200 +0.28(+1.04%)
May 05, 2008 25.99 26.47 25.86 26.39 1,495,475,100 +0.54(+2.09%)
May 02, 2008 25.74 25.99 25.51 25.85 1,760,643,500 +0.13(+0.52%)
May 01, 2008 24.99 25.71 24.98 25.71 1,581,259,400 +0.86(+3.48%)
Apr 30, 2008 25.17 25.71 24.70 24.85 1,994,167,700 -0.16(-0.63%)
Apr 29, 2008 24.44 25.09 24.32 25.01 1,616,083,700 +0.40(+1.63%)
Apr 28, 2008 24.25 24.82 24.16 24.61 1,377,625,200 +0.36(+1.48%)
Apr 25, 2008 24.39 24.44 23.77 24.25 1,736,829,500 +0.11(+0.47%)
Apr 24, 2008 23.62 24.28 22.74 24.13 2,968,116,200 +0.86(+3.71%)
Apr 23, 2008 23.44 23.55 23.01 23.27 2,632,333,900 +0.38(+1.68%)
Apr 22, 2008 23.91 24.00 22.58 22.89 2,519,251,700 -1.14(-4.73%)
Apr 21, 2008 23.17 24.07 23.11 24.02 1,818,517,400 +1.02(+4.42%)
Apr 18, 2008 22.73 23.18 22.63 23.01 1,796,839,800 +0.94(+4.24%)
Apr 17, 2008 22.02 22.29 21.91 22.07 1,232,467,600 +0.11(+0.51%)
Apr 16, 2008 21.67 22.01 21.52 21.96 1,392,604,500 +0.76(+3.59%)
Apr 15, 2008 21.34 21.39 20.82 21.20 1,221,565,100 +0.09(+0.41%)
Apr 14, 2008 20.97 21.32 20.65 21.11 1,478,903,300 +0.09(+0.43%)
Apr 11, 2008 21.82 21.90 20.91 21.02 2,117,633,000 -1.06(-4.79%)
Apr 10, 2008 21.59 22.20 21.51 22.08 1,672,585,600 +0.44(+2.05%)
Apr 09, 2008 21.90 21.98 21.49 21.63 1,528,447,200 -0.20(-0.92%)
Apr 08, 2008 21.94 22.35 21.76 21.83 1,775,015,200 -0.44(-1.96%)
Apr 07, 2008 22.30 22.81 22.16 22.27 2,027,071,200 +0.40(+1.84%)
Apr 04, 2008 21.74 22.10 21.54 21.87 1,495,230,100 +0.21(+0.97%)
Apr 03, 2008 21.01 21.95 21.00 21.66 1,840,244,000 +0.59(+2.79%)
Apr 02, 2008 21.25 21.60 20.84 21.07 1,828,694,700 -0.29(-1.36%)
Apr 01, 2008 20.90 21.38 20.52 21.36 1,806,992,600 +0.86(+4.20%)
Mar 31, 2008 20.47 20.82 20.36 20.50 1,344,114,100 +0.07(+0.34%)
Mar 28, 2008 20.26 20.66 20.23 20.43 1,250,568,200 +0.39(+1.97%)
Mar 27, 2008 20.71 20.76 20.00 20.04 1,749,701,800 -0.69(-3.32%)
Mar 26, 2008 20.12 20.82 20.09 20.72 2,068,647,700 +0.58(+2.89%)
Mar 25, 2008 19.99 20.44 19.62 20.14 1,841,684,600 +0.21(+1.04%)
Mar 24, 2008 19.14 20.12 19.09 19.93 1,867,110,700 +0.89(+4.70%)
Mar 20, 2008 18.73 19.04 18.45 19.04 1,590,378,300 +0.51(+2.78%)
Mar 19, 2008 19.02 19.18 18.52 18.52 1,768,439,400 -0.45(-2.37%)
Mar 18, 2008 18.45 19.00 18.38 18.97 2,108,960,000 +0.87(+4.81%)
Mar 17, 2008 17.51 18.37 17.51 18.10 1,877,047,900 +0.02(+0.09%)
Mar 14, 2008 18.55 18.61 17.74 18.09 2,024,121,400 -0.19(-1.04%)
Mar 13, 2008 17.73 18.50 17.57 18.28 2,208,679,900 +0.27(+1.52%)
Mar 12, 2008 18.15 18.38 17.88 18.00 1,854,351,100 -0.19(-1.04%)
Mar 11, 2008 17.73 18.21 17.43 18.19 2,036,900,600 +1.09(+6.40%)
Mar 10, 2008 17.43 17.64 17.05 17.10 1,749,280,400 -0.37(-2.09%)
Mar 07, 2008 17.20 17.57 17.01 17.46 2,153,309,900 +0.19(+1.09%)
Mar 06, 2008 17.80 18.21 17.26 17.28 2,578,972,900 -0.51(-2.86%)
Mar 05, 2008 17.65 17.88 17.46 17.78 2,138,213,000 -0.02(-0.10%)
Mar 04, 2008 17.43 17.84 17.20 17.80 3,124,421,300 +0.41(+2.37%)
Mar 03, 2008 17.78 18.00 16.86 17.39 2,787,825,600 -0.47(-2.63%)
Feb 29, 2008 18.47 18.60 17.83 17.86 2,197,091,400 -0.70(-3.76%)
Feb 28, 2008 18.17 18.89 17.97 18.56 2,831,945,200 +0.99(+5.65%)
Feb 27, 2008 16.89 17.58 16.87 17.57 2,581,491,500 +0.54(+3.20%)
Feb 26, 2008 16.81 17.30 16.49 17.02 2,633,554,000 -0.08(-0.49%)
Feb 25, 2008 16.94 17.17 16.67 17.11 2,199,355,200 +0.04(+0.23%)
Feb 22, 2008 17.50 17.50 16.55 17.07 2,677,286,500 -0.30(-1.71%)
Feb 21, 2008 18.01 18.07 17.27 17.36 1,641,700,900 -0.33(-1.84%)
Feb 20, 2008 17.46 17.80 17.38 17.69 1,693,018,600 +0.23(+1.34%)
Feb 19, 2008 18.00 18.11 17.35 17.45 1,758,830,500 -0.35(-1.97%)
Feb 15, 2008 18.04 18.15 17.72 17.80 225,203,741 -0.40(-2.22%)
Feb 14, 2008 18.49 18.69 18.14 18.21 238,456,400 -0.28(-1.50%)
Feb 13, 2008 18.10 18.54 17.95 18.49 241,829,455 +0.65(+3.64%)
Feb 12, 2008 18.67 18.71 17.66 17.84 306,258,680 -0.66(-3.55%)
Feb 11, 2008 18.29 18.57 18.17 18.49 300,211,310 +0.57(+3.16%)
Feb 08, 2008 17.44 17.96 17.37 17.93 338,885,568 +0.61(+3.50%)
Feb 07, 2008 17.14 17.83 16.75 17.32 520,803,717 -0.11(-0.62%)
Feb 06, 2008 18.69 18.85 17.40 17.43 392,646,296 -1.05(-5.69%)
Feb 05, 2008 18.63 19.14 18.41 18.48 285,061,105 -0.33(-1.74%)
Feb 04, 2008 19.17 19.41 18.77 18.81 224,676,725 -0.30(-1.57%)
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