FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
212.58 USD  +2.23 (+1.06%)
Streaming Delayed Price  /  Updated: 12:05 PM EDT, Aug 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2003 1.500 1.519 1.474 1.481 18,586,400 -0.03(-1.66%)
Jul 31, 2003 1.481 1.525 1.469 1.506 37,688,000 +0.06(+3.94%)
Jul 30, 2003 1.484 1.493 1.441 1.449 21,699,300 -0.03(-2.12%)
Jul 29, 2003 1.499 1.506 1.466 1.480 24,661,700 -0.02(-1.29%)
Jul 28, 2003 1.536 1.536 1.490 1.499 21,295,400 -0.04(-2.55%)
Jul 25, 2003 1.458 1.541 1.457 1.539 27,097,700 +0.07(+5.02%)
Jul 24, 2003 1.503 1.536 1.456 1.465 28,654,500 -0.02(-1.35%)
Jul 23, 2003 1.496 1.497 1.461 1.485 17,879,400 -0.00(-0.05%)
Jul 22, 2003 1.491 1.497 1.464 1.486 24,803,100 +0.01(+0.92%)
Jul 21, 2003 1.478 1.486 1.450 1.472 23,158,100 -0.02(-1.19%)
Jul 18, 2003 1.493 1.513 1.457 1.490 37,354,800 -0.00(-0.20%)
Jul 17, 2003 1.442 1.496 1.438 1.493 94,008,600 +0.07(+5.18%)
Jul 16, 2003 1.426 1.429 1.384 1.419 31,728,900 +0.02(+1.33%)
Jul 15, 2003 1.430 1.446 1.388 1.401 25,860,100 -0.02(-1.46%)
Jul 14, 2003 1.429 1.457 1.419 1.421 23,550,800 +0.00(+0.25%)
Jul 11, 2003 1.404 1.429 1.395 1.418 17,107,300 +0.02(+1.38%)
Jul 10, 2003 1.420 1.424 1.384 1.399 21,426,300 -0.02(-1.56%)
Jul 09, 2003 1.444 1.461 1.420 1.421 26,736,500 -0.04(-2.50%)
Jul 08, 2003 1.394 1.464 1.392 1.457 32,095,700 +0.04(+2.67%)
Jul 07, 2003 1.376 1.441 1.366 1.419 36,291,500 +0.05(+3.87%)
Jul 03, 2003 1.357 1.396 1.356 1.366 17,221,400 -0.01(-0.73%)
Jul 02, 2003 1.359 1.386 1.359 1.376 40,550,300 +0.01(+0.94%)
Jul 01, 2003 1.348 1.370 1.322 1.364 22,627,500 +0.00(+0.16%)
Jun 30, 2003 1.334 1.372 1.328 1.361 27,880,300 +0.02(+1.76%)
Jun 27, 2003 1.379 1.379 1.320 1.338 45,698,100 -0.04(-2.90%)
Jun 26, 2003 1.336 1.380 1.336 1.378 19,963,300 +0.01(+1.05%)
Jun 25, 2003 1.347 1.386 1.336 1.364 41,286,000 +0.02(+1.65%)
Jun 24, 2003 1.391 1.405 1.337 1.341 64,452,500 -0.02(-1.47%)
Jun 23, 2003 1.379 1.406 1.339 1.361 38,631,600 -0.01(-0.73%)
Jun 20, 2003 1.382 1.399 1.350 1.371 44,942,800 +0.00(+0.31%)
Jun 19, 2003 1.383 1.401 1.341 1.367 47,765,200 +0.00(+0.10%)
Jun 18, 2003 1.318 1.391 1.308 1.366 56,873,600 +0.07(+5.11%)
Jun 17, 2003 1.315 1.321 1.285 1.299 22,187,200 -0.01(-0.44%)
Jun 16, 2003 1.257 1.305 1.246 1.305 29,865,500 +0.06(+4.88%)
Jun 13, 2003 1.268 1.282 1.224 1.244 23,905,700 -0.03(-1.97%)
Jun 12, 2003 1.254 1.277 1.246 1.269 31,574,900 +0.02(+1.83%)
Jun 11, 2003 1.225 1.251 1.201 1.246 28,140,700 +0.02(+1.57%)
Jun 10, 2003 1.206 1.235 1.196 1.227 22,083,600 +0.03(+2.32%)
Jun 09, 2003 1.225 1.217 1.188 1.199 32,489,583 -0.03(-2.10%)
Jun 06, 2003 1.267 1.289 1.224 1.225 30,367,400 -0.03(-2.78%)
Jun 05, 2003 1.246 1.267 1.238 1.260 25,706,800 +0.00(+0.23%)
Jun 04, 2003 1.236 1.271 1.224 1.257 33,900,300 +0.02(+1.68%)
Jun 03, 2003 1.246 1.262 1.216 1.236 45,107,300 -0.01(-0.80%)
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.