FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
275.15 USD  +3.69 (+1.36%)
Official Closing Price  /  Updated: 6:06 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2006 9.611 9.757 9.523 9.693 143,697,596 +0.13(+1.33%)
Aug 30, 2006 9.620 9.689 9.526 9.566 170,037,308 +0.07(+0.72%)
Aug 29, 2006 9.570 9.609 9.303 9.497 236,860,505 -0.07(-0.75%)
Aug 28, 2006 9.786 9.801 9.526 9.569 184,548,945 -0.25(-2.57%)
Aug 25, 2006 9.620 9.864 9.616 9.821 135,990,302 +0.13(+1.39%)
Aug 24, 2006 9.699 9.741 9.467 9.687 163,798,236 +0.07(+0.74%)
Aug 23, 2006 9.714 9.807 9.563 9.616 134,075,662 -0.04(-0.46%)
Aug 22, 2006 9.526 9.760 9.500 9.660 144,273,010 +0.15(+1.59%)
Aug 21, 2006 9.614 9.616 9.450 9.509 131,562,578 -0.19(-1.99%)
Aug 18, 2006 9.673 9.771 9.609 9.701 133,109,431 +0.05(+0.47%)
Aug 17, 2006 9.714 9.809 9.597 9.656 144,134,207 -0.06(-0.57%)
Aug 16, 2006 9.586 9.724 9.476 9.711 195,146,147 +0.22(+2.30%)
Aug 15, 2006 9.334 9.500 9.257 9.493 215,379,675 +0.36(+3.93%)
Aug 14, 2006 9.150 9.317 9.086 9.134 179,398,681 +0.04(+0.46%)
Aug 11, 2006 9.034 9.161 8.940 9.093 194,382,580 -0.06(-0.66%)
Aug 10, 2006 9.021 9.259 8.957 9.153 174,440,350 +0.07(+0.75%)
Aug 09, 2006 9.356 9.371 9.057 9.084 238,940,597 -0.17(-1.84%)
Aug 08, 2006 9.584 9.587 9.216 9.254 249,469,787 -0.35(-3.62%)
Aug 07, 2006 9.674 9.943 9.473 9.601 311,389,666 -0.16(-1.60%)
Aug 04, 2006 9.579 9.801 9.280 9.757 463,264,536 -0.18(-1.85%)
Aug 03, 2006 9.701 10.00 9.687 9.941 210,279,048 +0.20(+2.10%)
Aug 02, 2006 9.664 9.811 9.644 9.737 137,720,436 +0.14(+1.46%)
Aug 01, 2006 9.600 9.704 9.420 9.597 177,629,382 -0.11(-1.15%)
Jul 31, 2006 9.547 9.804 9.469 9.709 223,260,541 +0.34(+3.61%)
Jul 28, 2006 9.134 9.383 9.071 9.370 172,884,670 +0.31(+3.45%)
Jul 27, 2006 9.215 9.289 8.980 9.057 183,764,252 -0.07(-0.74%)
Jul 26, 2006 8.857 9.234 8.811 9.124 224,651,581 +0.28(+3.14%)
Jul 25, 2006 8.826 8.870 8.683 8.847 147,269,773 +0.07(+0.83%)
Jul 24, 2006 8.751 8.871 8.633 8.774 180,745,628 +0.10(+1.15%)
Jul 21, 2006 8.531 8.736 8.520 8.674 223,007,988 +0.03(+0.36%)
Jul 20, 2006 8.709 8.799 8.531 8.643 493,110,590 +0.91(+11.83%)
Jul 19, 2006 7.566 7.869 7.480 7.729 350,115,444 +0.17(+2.27%)
Jul 18, 2006 7.594 7.693 7.407 7.557 250,264,168 +0.08(+1.01%)
Jul 17, 2006 7.390 7.587 7.379 7.481 256,160,786 +0.24(+3.36%)
Jul 14, 2006 7.500 7.556 7.166 7.239 248,227,245 -0.23(-3.02%)
Jul 13, 2006 7.433 7.731 7.344 7.464 312,466,756 -0.10(-1.34%)
Jul 12, 2006 7.881 7.891 7.560 7.566 231,772,030 -0.38(-4.83%)
Jul 11, 2006 7.873 7.999 7.790 7.950 206,308,662 +0.09(+1.18%)
Jul 10, 2006 7.957 8.070 7.786 7.857 132,344,681 -0.06(-0.72%)
Jul 07, 2006 7.926 8.079 7.810 7.914 199,843,014 -0.05(-0.66%)
Jul 06, 2006 8.156 8.200 7.944 7.967 158,333,266 -0.18(-2.16%)
Jul 05, 2006 8.164 8.229 8.080 8.143 129,562,293 -0.14(-1.64%)
Jul 03, 2006 8.217 8.311 8.191 8.279 48,693,183 +0.10(+1.19%)
Jun 30, 2006 8.227 8.250 8.071 8.181 185,016,650 -0.24(-2.88%)
Jun 29, 2006 8.109 8.441 8.056 8.424 218,812,300 +0.42(+5.27%)
Jun 28, 2006 8.184 8.186 7.916 8.003 212,748,256 -0.20(-2.46%)
Jun 27, 2006 8.441 8.460 8.200 8.204 137,632,446 -0.22(-2.64%)
Jun 26, 2006 8.453 8.457 8.339 8.427 116,633,300 +0.02(+0.27%)
Jun 23, 2006 8.531 8.596 8.390 8.404 165,039,959 -0.11(-1.26%)
Jun 22, 2006 8.314 8.536 8.296 8.511 241,830,134 +0.25(+2.97%)
Jun 21, 2006 8.249 8.387 8.186 8.266 215,861,471 +0.06(+0.68%)
Jun 20, 2006 8.230 8.336 8.184 8.210 168,243,691 +0.04(+0.47%)
Jun 19, 2006 8.261 8.311 8.143 8.171 180,327,700 -0.05(-0.63%)
Jun 16, 2006 8.427 8.456 8.217 8.223 209,532,610 -0.26(-3.07%)
Jun 15, 2006 8.186 8.534 8.107 8.483 297,611,846 +0.25(+3.07%)
Jun 14, 2006 8.326 8.397 8.099 8.230 219,588,656 -0.10(-1.23%)
Jun 13, 2006 8.230 8.443 8.194 8.333 270,198,712 +0.19(+2.33%)
Jun 12, 2006 8.486 8.533 8.137 8.143 179,458,902 -0.32(-3.78%)
Jun 09, 2006 8.740 8.794 8.443 8.463 193,962,405 -0.22(-2.50%)
Jun 08, 2006 8.349 8.704 8.164 8.680 349,355,237 +0.31(+3.75%)
Jun 07, 2006 8.586 8.629 8.336 8.366 187,640,775 -0.17(-1.94%)
Jun 06, 2006 8.603 8.661 8.416 8.532 181,528,256 -0.04(-0.46%)
Jun 05, 2006 8.736 8.736 8.567 8.571 151,452,945 -0.24(-2.69%)
Jun 02, 2006 8.919 9.014 8.697 8.809 171,453,310 -0.07(-0.82%)
Jun 01, 2006 8.550 8.897 8.503 8.881 235,639,397 +0.34(+4.02%)
May 31, 2006 8.822 8.827 8.384 8.539 320,249,755 -0.21(-2.37%)
May 30, 2006 9.041 9.043 8.746 8.746 140,850,199 -0.33(-3.66%)
May 26, 2006 9.187 9.223 9.020 9.078 108,250,667 -0.11(-1.21%)
May 25, 2006 9.180 9.207 9.041 9.190 115,918,166 +0.14(+1.56%)
May 24, 2006 8.999 9.093 8.794 9.049 229,032,440 +0.03(+0.30%)
May 23, 2006 9.266 9.313 9.000 9.021 173,682,152 -0.03(-0.36%)
May 22, 2006 9.124 9.141 8.967 9.054 179,750,200 -0.16(-1.75%)
May 19, 2006 9.026 9.269 8.974 9.216 246,532,552 +0.19(+2.11%)
May 18, 2006 9.383 9.466 9.017 9.026 164,636,353 -0.30(-3.19%)
May 17, 2006 9.244 9.386 9.153 9.323 188,567,337 +0.04(+0.43%)
May 16, 2006 9.729 9.750 9.250 9.283 234,252,620 -0.40(-4.15%)
May 15, 2006 9.624 9.769 9.589 9.684 132,440,707 +0.01(+0.13%)
May 12, 2006 9.693 9.813 9.551 9.671 160,483,099 -0.06(-0.66%)
May 11, 2006 10.11 10.12 9.650 9.736 203,188,153 -0.35(-3.47%)
May 10, 2006 10.18 10.19 9.944 10.09 116,840,087 -0.06(-0.61%)
May 09, 2006 10.26 10.37 10.09 10.15 132,919,451 -0.12(-1.20%)
May 08, 2006 10.43 10.54 10.25 10.27 148,715,791 +0.00(+0.00%)
May 05, 2006 10.27 10.32 10.16 10.27 140,985,733 +0.11(+1.07%)
May 04, 2006 10.17 10.41 10.07 10.16 215,114,375 -0.00(-0.01%)
May 03, 2006 10.26 10.28 10.03 10.16 171,776,402 -0.07(-0.67%)
May 02, 2006 10.02 10.28 10.02 10.23 192,984,267 +0.29(+2.90%)
May 01, 2006 10.11 10.22 9.880 9.943 187,648,454 -0.11(-1.12%)
Apr 28, 2006 9.911 10.19 9.886 10.06 190,038,800 +0.15(+1.49%)
Apr 27, 2006 9.676 9.980 9.621 9.909 211,497,986 +0.17(+1.78%)
Apr 26, 2006 9.521 9.754 9.486 9.736 177,721,726 +0.28(+2.99%)
Apr 25, 2006 9.423 9.513 9.366 9.453 132,247,661 +0.05(+0.56%)
Apr 24, 2006 9.550 9.560 9.357 9.400 176,785,077 -0.18(-1.85%)
Apr 21, 2006 9.741 9.806 9.496 9.577 197,286,096 -0.08(-0.87%)
Apr 20, 2006 9.930 10.00 9.457 9.661 416,779,363 +0.28(+3.02%)
Apr 19, 2006 9.546 9.571 9.353 9.379 271,939,794 -0.08(-0.86%)
Apr 18, 2006 9.292 9.496 9.256 9.460 198,731,463 +0.20(+2.17%)
Apr 17, 2006 9.501 9.549 9.193 9.259 180,556,838 -0.24(-2.49%)
Apr 13, 2006 9.477 9.634 9.401 9.496 183,695,169 -0.03(-0.36%)
Apr 12, 2006 9.713 9.739 9.471 9.530 185,026,793 -0.18(-1.88%)
Apr 11, 2006 9.856 9.900 9.581 9.713 234,840,627 -0.10(-0.99%)
Apr 10, 2006 10.04 10.13 9.779 9.810 225,958,600 -0.16(-1.60%)
Apr 07, 2006 10.13 10.17 9.781 9.970 386,333,899 -0.21(-2.04%)
Apr 06, 2006 9.757 10.29 9.743 10.18 665,964,957 +0.58(+6.00%)
Apr 05, 2006 9.244 9.601 9.164 9.601 558,595,982 +0.86(+9.87%)
Apr 04, 2006 8.837 8.889 8.721 8.739 232,982,925 -0.36(-3.91%)
Apr 03, 2006 9.096 9.160 8.944 9.094 202,699,840 +0.13(+1.50%)
Mar 31, 2006 9.036 9.087 8.891 8.960 203,795,606 -0.00(-0.05%)
Mar 30, 2006 8.974 9.043 8.790 8.964 347,699,464 +0.06(+0.67%)
Mar 29, 2006 8.447 8.931 8.239 8.904 586,806,066 +0.52(+6.17%)
Mar 28, 2006 8.519 8.591 8.321 8.387 342,583,521 -0.11(-1.34%)
Mar 27, 2006 8.621 8.769 8.486 8.501 277,167,842 -0.06(-0.75%)
Mar 24, 2006 8.607 8.706 8.433 8.566 268,032,184 -0.03(-0.33%)
Mar 23, 2006 8.831 8.843 8.516 8.594 357,383,600 -0.22(-2.45%)
Mar 22, 2006 8.880 9.036 8.753 8.810 336,609,700 -0.02(-0.23%)
Mar 21, 2006 9.184 9.191 8.770 8.830 336,238,658 -0.31(-3.41%)
Mar 20, 2006 9.314 9.351 9.124 9.141 151,366,698 -0.10(-1.04%)
Mar 17, 2006 9.249 9.363 9.159 9.237 203,269,808 +0.05(+0.54%)
Mar 16, 2006 9.550 9.557 9.186 9.187 187,431,062 -0.27(-2.90%)
Mar 15, 2006 9.673 9.720 9.360 9.461 223,063,113 -0.16(-1.62%)
Mar 14, 2006 9.396 9.617 9.357 9.617 160,544,818 +0.23(+2.50%)
Mar 13, 2006 9.293 9.469 9.256 9.383 215,339,922 +0.36(+3.94%)
Mar 10, 2006 9.144 9.213 8.921 9.027 260,792,336 -0.11(-1.16%)
Mar 09, 2006 9.426 9.496 9.116 9.133 199,864,098 -0.25(-2.63%)
Mar 08, 2006 9.470 9.600 9.336 9.380 163,328,998 -0.09(-0.98%)
Mar 07, 2006 9.394 9.557 9.297 9.473 218,220,289 +0.15(+1.61%)
Mar 06, 2006 9.670 9.674 9.277 9.323 211,997,898 -0.35(-3.63%)
Mar 03, 2006 9.914 9.987 9.647 9.674 184,420,852 -0.27(-2.72%)
Mar 02, 2006 9.855 9.999 9.810 9.944 156,350,362 +0.07(+0.74%)
Mar 01, 2006 9.856 9.927 9.717 9.871 190,965,117 +0.09(+0.89%)
Feb 28, 2006 10.14 10.34 9.729 9.784 316,822,464 -0.36(-3.52%)
Feb 27, 2006 10.28 10.30 10.09 10.14 197,817,228 -0.07(-0.66%)
Feb 24, 2006 10.31 10.41 10.17 10.21 133,691,040 -0.04(-0.40%)
Feb 23, 2006 10.26 10.43 10.20 10.25 214,238,241 +0.06(+0.60%)
Feb 22, 2006 9.857 10.24 9.714 10.19 244,586,727 +0.32(+3.24%)
Feb 21, 2006 10.08 10.11 9.811 9.869 194,917,940 -0.17(-1.72%)
Feb 17, 2006 10.04 10.13 9.944 10.04 143,983,007 -0.04(-0.40%)
Feb 16, 2006 9.987 10.14 9.926 10.08 238,485,100 +0.19(+1.95%)
Feb 15, 2006 9.601 9.946 9.536 9.889 289,960,587 +0.23(+2.33%)
Feb 14, 2006 9.300 9.729 9.286 9.664 290,259,522 +0.42(+4.54%)
Feb 13, 2006 9.519 9.536 9.234 9.244 220,877,762 -0.37(-3.86%)
Feb 10, 2006 9.311 9.667 8.986 9.616 440,065,353 +0.34(+3.63%)
Feb 09, 2006 9.871 9.890 9.219 9.279 287,453,271 -0.55(-5.61%)
Feb 08, 2006 9.784 9.869 9.429 9.830 238,300,300 +0.17(+1.79%)
Feb 07, 2006 9.753 9.926 9.526 9.657 347,245,192 +0.04(+0.45%)
Feb 06, 2006 10.29 10.36 9.534 9.614 412,953,170 -0.65(-6.33%)
Feb 03, 2006 10.32 10.40 10.15 10.26 173,034,050 -0.04(-0.35%)
Feb 02, 2006 10.73 10.77 10.29 10.30 176,831,361 -0.47(-4.40%)
Feb 01, 2006 10.71 10.92 10.66 10.77 130,310,285 -0.01(-0.12%)
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%)
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.