FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
172.97 USD  +1.91 (+1.12%)
Official Closing Price  /  Updated: 7:59 PM EST, Feb 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2006 10.79 10.91 10.54 10.79 228,362,610 +0.07(+0.68%)
Jan 30, 2006 10.17 10.94 10.12 10.71 349,435,380 +0.42(+4.12%)
Jan 27, 2006 10.42 10.51 10.16 10.29 238,482,566 -0.04(-0.41%)
Jan 26, 2006 10.65 10.78 10.28 10.33 295,464,722 -0.27(-2.52%)
Jan 25, 2006 11.06 11.07 10.46 10.60 318,958,486 -0.26(-2.42%)
Jan 24, 2006 11.25 11.35 10.82 10.86 285,607,623 -0.23(-2.10%)
Jan 23, 2006 10.91 11.37 10.86 11.10 264,934,887 +0.23(+2.08%)
Jan 20, 2006 11.33 11.43 10.83 10.87 284,574,269 -0.42(-3.73%)
Jan 19, 2006 11.61 11.67 11.25 11.29 424,086,152 -0.49(-4.19%)
Jan 18, 2006 11.87 12.01 11.69 11.78 302,325,520 -0.32(-2.62%)
Jan 17, 2006 12.24 12.34 11.98 12.10 209,119,596 -0.13(-1.03%)
Jan 13, 2006 12.14 12.29 12.09 12.23 194,136,971 +0.19(+1.54%)
Jan 12, 2006 12.14 12.34 11.95 12.04 320,201,700 +0.06(+0.47%)
Jan 11, 2006 11.98 12.11 11.80 11.99 373,485,378 +0.43(+3.76%)
Jan 10, 2006 10.84 11.70 10.83 11.55 570,024,693 +0.69(+6.32%)
Jan 09, 2006 10.96 11.03 10.82 10.86 168,841,785 -0.04(-0.33%)
Jan 06, 2006 10.75 10.96 10.65 10.90 176,128,568 +0.27(+2.58%)
Jan 05, 2006 10.69 10.70 10.54 10.63 112,383,740 -0.08(-0.79%)
Jan 04, 2006 10.73 10.85 10.64 10.71 155,225,609 +0.03(+0.29%)
Jan 03, 2006 10.33 10.68 10.32 10.68 201,826,156 +0.41(+3.98%)
Dec 30, 2005 10.13 10.35 10.05 10.27 156,077,348 +0.06(+0.62%)
Dec 29, 2005 10.51 10.55 10.20 10.21 122,518,704 -0.30(-2.88%)
Dec 28, 2005 10.62 10.68 10.47 10.51 99,684,900 -0.09(-0.89%)
Dec 27, 2005 10.57 10.74 10.56 10.60 147,723,800 +0.13(+1.20%)
Dec 23, 2005 10.60 10.61 10.47 10.48 57,454,985 -0.10(-0.91%)
Dec 22, 2005 10.56 10.64 10.51 10.57 92,662,549 +0.07(+0.71%)
Dec 21, 2005 10.37 10.52 10.36 10.50 118,119,169 +0.20(+1.93%)
Dec 20, 2005 10.23 10.34 10.16 10.30 119,769,860 +0.10(+1.02%)
Dec 19, 2005 10.16 10.37 10.15 10.20 132,366,738 +0.04(+0.38%)
Dec 16, 2005 10.31 10.33 10.15 10.16 167,217,666 -0.15(-1.48%)
Dec 15, 2005 10.29 10.41 10.19 10.31 140,289,541 +0.02(+0.24%)
Dec 14, 2005 10.36 10.47 10.04 10.29 362,636,883 -0.42(-3.96%)
Dec 13, 2005 10.69 10.78 10.60 10.71 123,414,739 +0.01(+0.09%)
Dec 12, 2005 10.72 10.76 10.65 10.70 131,289,879 +0.08(+0.78%)
Dec 09, 2005 10.60 10.66 10.48 10.62 138,863,032 +0.04(+0.34%)
Dec 08, 2005 10.46 10.60 10.37 10.58 197,590,806 +0.02(+0.18%)
Dec 07, 2005 10.60 10.64 10.45 10.56 169,250,158 -0.01(-0.14%)
Dec 06, 2005 10.56 10.69 10.48 10.58 214,159,673 +0.32(+3.10%)
Dec 05, 2005 10.28 10.36 10.21 10.26 145,950,350 -0.12(-1.12%)
Dec 02, 2005 10.30 10.39 10.10 10.38 223,913,186 +0.15(+1.44%)
Dec 01, 2005 9.850 10.25 9.830 10.23 203,191,884 +0.54(+5.57%)
Nov 30, 2005 9.753 9.836 9.646 9.689 148,603,077 -0.04(-0.41%)
Nov 29, 2005 9.999 10.04 9.621 9.729 222,010,040 -0.22(-2.24%)
Nov 28, 2005 10.10 10.15 9.867 9.951 254,558,969 +0.05(+0.46%)
Nov 25, 2005 9.666 9.934 9.643 9.906 98,753,053 +0.32(+3.32%)
Nov 23, 2005 9.554 9.711 9.527 9.587 121,457,707 +0.08(+0.89%)
Nov 22, 2005 9.263 9.537 9.217 9.503 135,085,734 +0.22(+2.40%)
Nov 21, 2005 9.260 9.313 9.103 9.280 127,925,462 +0.06(+0.62%)
Nov 18, 2005 9.336 9.347 9.196 9.223 131,200,265 +0.01(+0.06%)
Nov 17, 2005 9.370 9.411 9.179 9.217 169,030,400 -0.06(-0.66%)
Nov 16, 2005 9.021 9.294 9.013 9.279 195,828,381 +0.38(+4.29%)
Nov 15, 2005 8.800 9.011 8.780 8.897 135,168,481 +0.12(+1.35%)
Nov 14, 2005 8.791 8.854 8.701 8.779 92,459,759 -0.01(-0.15%)
Nov 11, 2005 8.791 8.873 8.763 8.791 106,333,360 +0.05(+0.59%)
Nov 10, 2005 8.663 8.743 8.430 8.740 166,982,305 +0.15(+1.78%)
Nov 09, 2005 8.571 8.744 8.571 8.587 133,186,725 +0.03(+0.35%)
Nov 08, 2005 8.564 8.626 8.443 8.557 118,430,543 -0.05(-0.55%)
Nov 07, 2005 8.693 8.810 8.591 8.604 159,649,462 -0.13(-1.50%)
Nov 04, 2005 8.621 8.749 8.517 8.736 219,562,238 -0.10(-1.13%)
Nov 03, 2005 8.609 8.903 8.581 8.836 221,070,339 +0.27(+3.17%)
Nov 02, 2005 8.246 8.571 8.229 8.564 215,956,265 +0.35(+4.26%)
Nov 01, 2005 8.177 8.306 8.124 8.214 187,850,467 -0.01(-0.16%)
Oct 31, 2005 7.886 8.283 7.821 8.227 236,062,337 +0.45(+5.73%)
Oct 28, 2005 8.006 8.061 7.739 7.781 192,516,114 -0.13(-1.70%)
Oct 27, 2005 8.141 8.144 7.916 7.916 103,044,305 -0.23(-2.84%)
Oct 26, 2005 8.040 8.223 7.989 8.147 158,222,701 +0.13(+1.66%)
Oct 25, 2005 8.057 8.121 7.956 8.014 116,569,173 -0.10(-1.22%)
Oct 24, 2005 7.893 8.113 7.870 8.113 152,947,585 +0.16(+2.03%)
Oct 21, 2005 8.140 8.140 7.909 7.951 199,186,799 -0.07(-0.86%)
Oct 20, 2005 7.781 8.071 7.764 8.020 339,477,635 +0.17(+2.18%)
Oct 19, 2005 7.439 7.851 7.316 7.849 252,188,489 +0.39(+5.23%)
Oct 18, 2005 7.607 7.707 7.457 7.459 152,397,623 -0.18(-2.30%)
Oct 17, 2005 7.711 7.747 7.526 7.634 154,239,281 -0.08(-1.04%)
Oct 14, 2005 7.719 7.764 7.541 7.714 258,905,360 +0.04(+0.48%)
Oct 13, 2005 7.063 7.707 7.039 7.677 466,427,843 +0.64(+9.12%)
Oct 12, 2005 6.950 7.186 6.839 7.036 674,384,431 -0.33(-4.54%)
Oct 11, 2005 7.319 7.410 7.200 7.370 311,251,052 +0.17(+2.42%)
Oct 10, 2005 7.406 7.416 7.183 7.196 126,950,943 -0.13(-1.81%)
Oct 07, 2005 7.391 7.419 7.221 7.329 169,481,977 -0.06(-0.77%)
Oct 06, 2005 7.600 7.641 7.267 7.386 189,160,853 -0.15(-2.05%)
Oct 05, 2005 7.761 7.766 7.540 7.540 138,072,438 -0.14(-1.80%)
Oct 04, 2005 7.850 7.907 7.679 7.679 123,259,220 -0.10(-1.27%)
Oct 03, 2005 7.737 7.791 7.669 7.777 127,095,241 +0.12(+1.55%)
Sep 30, 2005 7.476 7.664 7.411 7.659 132,935,467 +0.18(+2.43%)
Sep 29, 2005 7.319 7.513 7.259 7.477 159,211,738 +0.18(+2.47%)
Sep 28, 2005 7.581 7.587 7.227 7.297 281,431,066 -0.34(-4.42%)
Sep 27, 2005 7.703 7.749 7.633 7.634 85,435,371 -0.06(-0.74%)
Sep 26, 2005 7.719 7.794 7.617 7.691 136,650,360 +0.09(+1.20%)
Sep 23, 2005 7.600 7.643 7.406 7.600 139,616,253 +0.19(+2.50%)
Sep 22, 2005 7.414 7.496 7.331 7.414 115,973,270 -0.03(-0.40%)
Sep 21, 2005 7.566 7.579 7.409 7.444 107,973,768 -0.15(-2.03%)
Sep 20, 2005 7.570 7.687 7.560 7.599 205,102,884 +0.08(+1.04%)
Sep 19, 2005 7.293 7.556 7.293 7.520 195,935,040 +0.20(+2.79%)
Sep 16, 2005 7.174 7.316 7.136 7.316 147,803,852 +0.19(+2.69%)
Sep 15, 2005 7.143 7.169 7.047 7.124 103,799,717 +0.04(+0.52%)
Sep 14, 2005 7.311 7.313 7.066 7.087 118,658,400 -0.17(-2.38%)
Sep 13, 2005 7.289 7.327 7.189 7.260 123,194,960 -0.08(-1.13%)
Sep 12, 2005 7.300 7.376 7.226 7.343 113,134,791 +0.01(+0.18%)
Sep 09, 2005 7.153 7.336 7.113 7.330 153,913,690 +0.22(+3.07%)
Sep 08, 2005 7.050 7.160 7.020 7.111 175,624,890 +0.16(+2.26%)
Sep 07, 2005 7.007 7.057 6.846 6.954 240,592,422 -0.02(-0.25%)
Sep 06, 2005 6.670 6.983 6.650 6.971 204,516,291 +0.37(+5.58%)
Sep 02, 2005 6.614 6.686 6.589 6.603 55,086,906 -0.01(-0.09%)
Sep 01, 2005 6.714 6.739 6.584 6.609 89,059,082 -0.09(-1.34%)
Aug 31, 2005 6.684 6.719 6.610 6.699 100,731,302 +0.05(+0.69%)
Aug 30, 2005 6.570 6.684 6.560 6.653 129,661,882 +0.10(+1.59%)
Aug 29, 2005 6.467 6.576 6.466 6.549 63,947,632 +0.01(+0.22%)
Aug 26, 2005 6.587 6.620 6.480 6.534 65,256,044 -0.05(-0.69%)
Aug 25, 2005 6.589 6.641 6.544 6.580 69,063,925 +0.04(+0.63%)
Aug 24, 2005 6.514 6.731 6.513 6.539 142,979,438 +0.00(+0.07%)
Aug 23, 2005 6.550 6.586 6.474 6.534 73,901,933 -0.02(-0.28%)
Aug 22, 2005 6.593 6.679 6.466 6.553 96,970,020 +0.01(+0.09%)
Aug 19, 2005 6.611 6.671 6.539 6.547 95,466,595 -0.07(-1.02%)
Aug 18, 2005 6.701 6.714 6.536 6.614 110,639,725 -0.12(-1.80%)
Aug 17, 2005 6.629 6.777 6.624 6.736 126,809,466 +0.13(+1.95%)
Aug 16, 2005 6.770 6.786 6.601 6.607 134,447,719 -0.20(-3.00%)
Aug 15, 2005 6.640 6.904 6.636 6.811 271,412,442 +0.23(+3.43%)
Aug 12, 2005 6.209 6.603 6.194 6.586 233,188,305 +0.30(+4.77%)
Aug 11, 2005 6.199 6.303 6.179 6.286 68,117,728 +0.09(+1.43%)
Aug 10, 2005 6.286 6.341 6.187 6.197 90,419,322 -0.06(-1.00%)
Aug 09, 2005 6.133 6.270 6.130 6.260 96,918,647 +0.17(+2.74%)
Aug 08, 2005 6.143 6.179 6.087 6.093 44,253,041 -0.05(-0.79%)
Aug 05, 2005 6.070 6.194 6.003 6.141 60,617,382 +0.04(+0.66%)
Aug 04, 2005 6.127 6.143 6.041 6.101 69,160,805 -0.07(-1.18%)
Aug 03, 2005 6.170 6.187 6.110 6.174 65,429,924 +0.00(+0.07%)
Aug 02, 2005 6.127 6.214 6.087 6.170 74,376,148 +0.06(+1.03%)
Aug 01, 2005 6.081 6.154 6.011 6.107 78,991,906 +0.01(+0.23%)
Jul 29, 2005 6.223 6.340 6.037 6.093 140,922,873 -0.16(-2.63%)
Jul 28, 2005 6.264 6.286 6.186 6.257 63,705,425 -0.03(-0.43%)
Jul 27, 2005 6.261 6.296 6.096 6.284 70,960,771 +0.05(+0.83%)
Jul 26, 2005 6.287 6.301 6.194 6.233 67,341,029 -0.03(-0.41%)
Jul 25, 2005 6.284 6.326 6.247 6.259 73,812,536 -0.03(-0.43%)
Jul 22, 2005 6.206 6.286 6.199 6.286 75,456,143 +0.10(+1.64%)
Jul 21, 2005 6.243 6.291 6.129 6.184 101,433,976 -0.05(-0.78%)
Jul 20, 2005 6.123 6.257 6.093 6.233 113,946,098 +0.06(+1.02%)
Jul 19, 2005 5.931 6.176 5.867 6.170 168,090,664 +0.24(+4.10%)
Jul 18, 2005 5.916 6.014 5.910 5.927 146,871,858 -0.01(-0.14%)
Jul 15, 2005 5.853 5.939 5.780 5.936 172,041,044 +0.11(+1.96%)
Jul 14, 2005 5.827 6.001 5.747 5.821 524,078,982 +0.34(+6.26%)
Jul 13, 2005 5.470 5.500 5.414 5.479 195,632,003 +0.02(+0.29%)
Jul 12, 2005 5.461 5.486 5.416 5.463 97,091,827 +0.02(+0.37%)
Jul 11, 2005 5.481 5.521 5.397 5.443 98,997,493 -0.02(-0.39%)
Jul 08, 2005 5.410 5.469 5.353 5.464 72,721,299 +0.09(+1.65%)
Jul 07, 2005 5.259 5.394 5.257 5.376 96,069,876 +0.03(+0.64%)
Jul 06, 2005 5.387 5.451 5.314 5.341 99,813,679 -0.08(-1.55%)
Jul 05, 2005 5.229 5.450 5.214 5.426 113,953,000 +0.21(+4.05%)
Jul 01, 2005 5.261 5.281 5.184 5.214 62,706,700 -0.04(-0.84%)
Jun 30, 2005 5.230 5.309 5.187 5.259 104,480,775 +0.06(+1.21%)
Jun 29, 2005 5.319 5.327 5.160 5.196 113,693,181 -0.13(-2.52%)
Jun 28, 2005 5.356 5.370 5.310 5.330 87,900,372 +0.03(+0.57%)
Jun 27, 2005 5.263 5.443 5.240 5.300 150,401,006 -0.09(-1.75%)
Jun 24, 2005 5.584 5.589 5.383 5.394 114,576,140 -0.16(-2.91%)
Jun 23, 2005 5.547 5.683 5.521 5.556 168,670,390 +0.05(+0.88%)
Jun 22, 2005 5.466 5.514 5.449 5.507 107,405,151 +0.10(+1.82%)
Jun 21, 2005 5.389 5.456 5.340 5.409 92,783,719 +0.04(+0.66%)
Jun 20, 2005 5.407 5.441 5.350 5.373 81,326,553 -0.10(-1.83%)
Jun 17, 2005 5.496 5.506 5.404 5.473 150,348,184 +0.05(+0.87%)
Jun 16, 2005 5.313 5.440 5.260 5.426 138,564,251 +0.12(+2.29%)
Jun 15, 2005 5.267 5.329 5.186 5.304 141,670,074 +0.16(+3.14%)
Jun 14, 2005 5.131 5.164 5.107 5.143 87,511,809 +0.01(+0.28%)
Jun 13, 2005 5.127 5.230 5.117 5.129 108,999,457 +0.01(+0.25%)
Jun 10, 2005 5.343 5.343 5.074 5.116 169,799,224 -0.26(-4.89%)
Jun 09, 2005 5.286 5.420 5.260 5.379 97,648,698 +0.10(+1.98%)
Jun 08, 2005 5.233 5.321 5.224 5.274 103,323,395 +0.05(+1.04%)
Jun 07, 2005 5.371 5.390 5.207 5.220 186,759,881 -0.20(-3.64%)
Jun 06, 2005 5.476 5.519 5.366 5.417 203,069,076 -0.05(-0.84%)
Jun 03, 2005 5.451 5.511 5.396 5.463 239,371,244 -0.26(-4.50%)
Jun 02, 2005 5.721 5.760 5.657 5.720 93,582,657 -0.04(-0.65%)
Jun 01, 2005 5.699 5.823 5.694 5.757 113,769,103 +0.08(+1.36%)
May 31, 2005 5.809 5.820 5.654 5.680 101,284,701 -0.11(-1.97%)
May 27, 2005 5.806 5.827 5.716 5.794 79,023,623 -0.03(-0.44%)
May 26, 2005 5.706 5.849 5.543 5.820 131,460,161 +0.14(+2.41%)
May 25, 2005 5.643 5.707 5.617 5.683 103,845,609 +0.01(+0.20%)
May 24, 2005 5.636 5.713 5.576 5.671 148,621,200 -0.01(-0.15%)
May 23, 2005 5.407 5.700 5.407 5.680 261,070,887 +0.32(+5.89%)
May 20, 2005 5.321 5.379 5.313 5.364 113,267,161 +0.00(+0.00%)
May 19, 2005 5.111 5.383 5.111 5.364 198,704,800 +0.24(+4.77%)
May 18, 2005 5.071 5.366 4.999 5.120 159,229,000 +0.07(+1.36%)
May 17, 2005 5.020 5.066 4.934 5.051 147,554,302 -0.03(-0.53%)
May 16, 2005 4.937 5.101 4.933 5.079 119,378,826 +0.11(+2.24%)
May 13, 2005 4.886 5.033 4.867 4.967 176,331,960 +0.09(+1.88%)
May 12, 2005 5.060 5.084 4.857 4.876 242,790,303 -0.21(-4.16%)
May 11, 2005 5.029 5.096 4.730 5.087 512,854,272 -0.12(-2.22%)
May 10, 2005 5.250 5.321 5.190 5.203 112,211,407 -0.08(-1.49%)
May 09, 2005 5.326 5.350 5.250 5.281 88,932,844 -0.04(-0.73%)
May 06, 2005 5.270 5.333 5.256 5.320 81,646,110 +0.08(+1.53%)
May 05, 2005 5.321 5.324 5.210 5.240 96,971,154 -0.07(-1.27%)
May 04, 2005 5.159 5.314 5.157 5.307 114,800,476 +0.13(+2.60%)
May 03, 2005 5.200 5.249 5.147 5.173 124,273,506 -0.03(-0.60%)
May 02, 2005 5.173 5.236 5.146 5.204 116,558,547 +0.05(+1.03%)
Apr 29, 2005 5.164 5.176 5.031 5.151 168,072,331 +0.07(+1.46%)
Apr 28, 2005 5.184 5.191 5.034 5.077 144,318,972 -0.06(-1.14%)
Apr 27, 2005 5.127 5.194 5.073 5.136 153,650,217 -0.03(-0.66%)
Apr 26, 2005 5.254 5.359 5.160 5.170 203,530,061 -0.11(-2.14%)
Apr 25, 2005 5.213 5.289 5.159 5.283 186,901,582 +0.21(+4.17%)
Apr 22, 2005 5.263 5.286 4.986 5.071 209,947,101 -0.24(-4.52%)
Apr 21, 2005 5.200 5.316 5.129 5.311 190,991,297 +0.24(+4.70%)
Apr 20, 2005 5.380 5.391 5.063 5.073 239,042,335 -0.23(-4.26%)
Apr 19, 2005 5.229 5.349 5.124 5.299 271,830,489 +0.21(+4.13%)
Apr 18, 2005 5.000 5.186 4.857 5.089 331,906,351 +0.04(+0.76%)
Apr 15, 2005 5.231 5.321 5.040 5.050 432,587,540 -0.27(-5.13%)
Apr 14, 2005 5.544 5.711 5.263 5.323 689,769,556 -0.54(-9.21%)
Apr 13, 2005 6.136 6.141 5.770 5.863 356,807,990 -0.23(-3.80%)
Apr 12, 2005 6.070 6.170 6.001 6.094 245,842,436 +0.11(+1.77%)
Apr 11, 2005 6.307 6.321 5.987 5.989 206,027,248 -0.26(-4.16%)
Apr 08, 2005 6.243 6.350 6.220 6.249 162,618,519 +0.03(+0.41%)
Apr 07, 2005 6.047 6.250 6.036 6.223 126,989,499 +0.18(+2.91%)
Apr 06, 2005 6.057 6.116 6.021 6.047 103,933,256 +0.06(+1.05%)
Apr 05, 2005 5.889 6.034 5.870 5.984 139,648,537 +0.11(+1.95%)
Apr 04, 2005 5.856 5.901 5.737 5.870 145,062,477 +0.03(+0.49%)
Apr 01, 2005 6.013 6.026 5.796 5.841 160,661,599 -0.11(-1.87%)
Mar 31, 2005 6.064 6.074 5.941 5.953 159,244,225 -0.16(-2.64%)
Mar 30, 2005 6.010 6.114 5.974 6.114 98,946,792 +0.15(+2.51%)
Mar 29, 2005 6.080 6.119 5.929 5.964 115,778,698 -0.11(-1.83%)
Mar 28, 2005 6.107 6.137 6.067 6.076 69,421,240 +0.00(+0.07%)
Mar 24, 2005 6.130 6.143 6.071 6.071 88,315,955 -0.01(-0.12%)
Mar 23, 2005 6.064 6.200 6.003 6.079 152,675,369 -0.04(-0.65%)
Mar 22, 2005 6.244 6.280 6.097 6.119 137,958,079 -0.12(-1.99%)
Mar 21, 2005 6.184 6.281 6.123 6.243 135,316,146 +0.11(+1.72%)
Mar 18, 2005 6.190 6.206 6.071 6.137 244,211,394 +0.10(+1.68%)
Mar 17, 2005 5.933 6.126 5.903 6.036 200,750,305 +0.15(+2.60%)
Mar 16, 2005 5.887 6.044 5.826 5.883 175,025,333 +0.03(+0.54%)
Mar 15, 2005 5.806 5.877 5.750 5.851 128,082,297 +0.09(+1.59%)
Mar 14, 2005 5.789 5.827 5.646 5.760 151,277,266 +0.01(+0.12%)
Mar 11, 2005 5.744 5.799 5.686 5.753 158,208,596 +0.06(+1.10%)
Mar 10, 2005 5.647 5.751 5.586 5.690 194,354,853 +0.07(+1.22%)
Mar 09, 2005 5.663 5.754 5.547 5.621 330,639,498 -0.17(-2.91%)
Mar 08, 2005 5.986 6.023 5.729 5.790 255,370,542 -0.32(-5.19%)
Mar 07, 2005 6.114 6.179 6.050 6.107 112,756,798 -0.01(-0.14%)
Mar 04, 2005 6.109 6.144 5.979 6.116 189,154,693 +0.15(+2.44%)
Mar 03, 2005 6.339 6.344 5.889 5.970 353,186,484 -0.33(-5.28%)
Mar 02, 2005 6.321 6.413 6.297 6.303 114,620,303 -0.05(-0.85%)
Mar 01, 2005 6.427 6.444 6.309 6.357 117,357,030 -0.05(-0.80%)
Feb 28, 2005 6.383 6.449 6.280 6.409 163,276,253 +0.05(+0.82%)
Feb 25, 2005 6.401 6.422 6.299 6.356 114,493,092 +0.00(+0.07%)
Feb 24, 2005 6.320 6.379 6.266 6.352 190,738,009 +0.05(+0.79%)
Feb 23, 2005 6.194 6.318 6.111 6.302 168,222,215 +0.21(+3.45%)
Feb 22, 2005 6.164 6.307 6.092 6.092 152,522,678 -0.11(-1.75%)
Feb 18, 2005 6.267 6.276 6.161 6.201 145,508,391 -0.07(-1.14%)
Feb 17, 2005 6.475 6.491 6.246 6.272 190,185,177 -0.17(-2.57%)
Feb 16, 2005 6.296 6.443 6.239 6.438 205,026,178 +0.12(+1.95%)
Feb 15, 2005 6.190 6.363 6.143 6.315 290,429,020 +0.27(+4.47%)
Feb 14, 2005 5.909 6.056 5.861 6.045 159,068,084 +0.24(+4.21%)
Feb 11, 2005 5.704 5.840 5.639 5.801 150,330,397 +0.20(+3.64%)
Feb 10, 2005 5.623 5.663 5.476 5.597 136,707,641 -0.03(-0.48%)
Feb 09, 2005 5.789 5.856 5.579 5.624 149,262,092 -0.15(-2.67%)
Feb 08, 2005 5.648 5.813 5.628 5.779 111,296,535 +0.14(+2.48%)
Feb 07, 2005 5.638 5.668 5.536 5.639 65,799,566 +0.01(+0.13%)
Feb 04, 2005 5.562 5.638 5.538 5.631 70,460,425 +0.07(+1.32%)
Feb 03, 2005 5.650 5.674 5.524 5.558 91,623,287 -0.13(-2.29%)
Feb 02, 2005 5.568 5.708 5.549 5.688 128,072,861 +0.15(+2.71%)
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