FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
264.29 USD  +1.10 (+0.42%)
Streaming Delayed Price  /  Updated: 6:07 AM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2008 19.46 19.51 18.88 19.11 252,574,448 -0.23(-1.19%)
Jan 31, 2008 18.49 19.52 18.49 19.34 336,074,487 +0.45(+2.41%)
Jan 30, 2008 18.77 19.35 18.57 18.88 310,531,004 +0.09(+0.49%)
Jan 29, 2008 18.74 18.97 18.44 18.79 274,899,373 +0.22(+1.18%)
Jan 28, 2008 18.31 19.03 18.06 18.57 368,435,417 +0.00(+0.00%)
Jan 25, 2008 19.86 19.87 18.52 18.57 388,465,959 -0.80(-4.12%)
Jan 24, 2008 20.00 20.10 18.86 19.37 501,087,951 -0.50(-2.50%)
Jan 23, 2008 19.46 20.00 18.02 19.87 842,868,355 -2.37(-10.65%)
Jan 22, 2008 21.15 22.85 20.86 22.23 605,363,864 -0.82(-3.54%)
Jan 21, 2008 23.56 23.68 22.80 23.05 431,085,557 +0.00(+0.00%)
Jan 18, 2008 23.56 23.68 22.80 23.05 430,766,602 +0.07(+0.29%)
Jan 17, 2008 23.07 23.62 22.63 22.98 439,544,798 +0.18(+0.78%)
Jan 16, 2008 23.62 24.14 22.39 22.81 553,647,829 -1.34(-5.56%)
Jan 15, 2008 25.39 25.60 23.52 24.15 586,181,778 -1.39(-5.45%)
Jan 14, 2008 25.36 25.63 25.02 25.54 274,784,209 +0.87(+3.53%)
Jan 11, 2008 25.14 25.41 24.29 24.67 307,753,103 -0.76(-2.99%)
Jan 10, 2008 25.37 25.86 25.06 25.43 370,409,886 -0.20(-0.77%)
Jan 09, 2008 24.47 25.64 24.04 25.63 453,570,411 +1.16(+4.76%)
Jan 08, 2008 25.73 26.07 24.40 24.46 380,463,601 -0.91(-3.60%)
Jan 07, 2008 25.89 26.23 24.32 25.38 517,832,651 -0.34(-1.34%)
Jan 04, 2008 27.35 27.57 25.56 25.72 363,724,445 -2.13(-7.63%)
Jan 03, 2008 27.92 28.20 27.53 27.85 210,369,530 +0.01(+0.05%)
Jan 02, 2008 28.47 28.61 27.51 27.83 269,687,523 -0.46(-1.64%)
Jan 01, 2008 28.50 28.64 28.25 28.30 134,832,894 +0.00(+0.00%)
Dec 31, 2007 28.50 28.64 28.25 28.30 134,362,676 -0.25(-0.88%)
Dec 28, 2007 28.66 28.79 28.13 28.55 173,362,784 +0.18(+0.63%)
Dec 27, 2007 28.42 28.99 28.26 28.37 198,716,021 -0.05(-0.19%)
Dec 26, 2007 28.43 28.71 28.12 28.42 175,788,921 +0.02(+0.08%)
Dec 24, 2007 27.86 28.48 27.83 28.40 120,066,870 +0.70(+2.52%)
Dec 21, 2007 27.16 27.70 27.13 27.70 248,544,100 +0.96(+3.58%)
Dec 20, 2007 26.49 26.83 26.19 26.74 193,074,189 +0.58(+2.23%)
Dec 19, 2007 26.14 26.38 25.84 26.16 206,517,311 +0.02(+0.08%)
Dec 18, 2007 26.65 26.76 25.51 26.14 305,513,131 -0.20(-0.77%)
Dec 17, 2007 27.25 27.52 26.14 26.34 255,915,506 -0.86(-3.15%)
Dec 14, 2007 27.20 28.57 27.08 27.20 168,571,067 -0.21(-0.75%)
Dec 13, 2007 27.17 27.45 26.83 27.40 216,184,374 +0.14(+0.51%)
Dec 12, 2007 27.63 27.78 26.54 27.27 305,900,119 +0.33(+1.23%)
Dec 11, 2007 27.82 28.12 26.77 26.93 277,261,124 -0.81(-2.92%)
Dec 10, 2007 27.66 27.95 27.53 27.74 180,447,001 -0.01(-0.05%)
Dec 07, 2007 27.22 27.86 26.86 27.76 266,403,788 +0.62(+2.29%)
Dec 06, 2007 26.60 27.16 26.59 27.14 224,963,298 +0.64(+2.40%)
Dec 05, 2007 26.13 26.57 26.06 26.50 222,872,895 +0.81(+3.16%)
Dec 04, 2007 25.31 25.84 25.28 25.69 193,369,568 +0.14(+0.53%)
Dec 03, 2007 25.98 26.31 25.39 25.55 240,173,395 -0.48(-1.84%)
Nov 30, 2007 26.76 26.81 25.67 26.03 296,819,250 -0.30(-1.12%)
Nov 29, 2007 25.63 26.45 25.59 26.33 261,895,795 +0.58(+2.26%)
Nov 28, 2007 25.26 25.80 25.05 25.75 287,487,200 +0.77(+3.09%)
Nov 27, 2007 25.03 25.11 24.29 24.97 329,010,472 +0.32(+1.31%)
Nov 26, 2007 24.80 25.32 24.62 24.65 326,263,847 +0.14(+0.58%)
Nov 23, 2007 24.57 24.58 24.25 24.51 116,439,001 +0.44(+1.83%)
Nov 21, 2007 23.69 24.62 23.52 24.07 304,478,503 -0.06(-0.23%)
Nov 20, 2007 23.67 24.54 23.36 24.12 385,601,552 +0.70(+2.99%)
Nov 19, 2007 23.73 24.03 23.16 23.42 288,386,763 -0.35(-1.47%)
Nov 16, 2007 23.61 23.86 22.76 23.77 345,761,199 +0.30(+1.27%)
Nov 15, 2007 23.77 24.23 22.90 23.47 371,671,776 -0.26(-1.09%)
Nov 14, 2007 25.31 25.37 23.39 23.73 362,052,439 -0.55(-2.27%)
Nov 13, 2007 22.98 24.43 22.88 24.28 434,351,848 +2.31(+10.54%)
Nov 12, 2007 23.61 23.96 21.52 21.97 441,651,294 -1.66(-7.02%)
Nov 09, 2007 24.45 25.02 23.60 23.62 381,264,646 -1.44(-5.75%)
Nov 08, 2007 26.67 26.70 23.97 25.07 472,229,905 -1.55(-5.82%)
Nov 07, 2007 27.23 27.53 26.59 26.61 248,324,776 -0.78(-2.86%)
Nov 06, 2007 26.72 27.43 26.47 27.40 238,518,735 +0.80(+3.01%)
Nov 05, 2007 26.47 26.99 26.32 26.60 200,959,430 -0.24(-0.90%)
Nov 02, 2007 27.03 27.06 26.21 26.84 250,405,834 +0.06(+0.23%)
Nov 01, 2007 26.94 27.16 25.71 26.78 201,113,535 -0.36(-1.32%)
Oct 31, 2007 26.80 27.16 26.42 27.14 208,052,327 +0.42(+1.58%)
Oct 30, 2007 26.60 27.05 26.39 26.71 234,650,143 +0.27(+1.03%)
Oct 29, 2007 26.49 26.66 26.39 26.44 135,065,518 +0.06(+0.21%)
Oct 26, 2007 26.47 26.48 26.13 26.39 176,573,943 +0.27(+1.05%)
Oct 25, 2007 26.41 26.56 25.95 26.11 243,084,730 -0.45(-1.69%)
Oct 24, 2007 26.54 26.74 25.61 26.56 321,768,888 -0.03(-0.12%)
Oct 23, 2007 26.94 26.94 26.11 26.59 448,285,698 +1.69(+6.77%)
Oct 22, 2007 24.34 24.99 24.28 24.91 412,374,200 +0.56(+2.31%)
Oct 19, 2007 24.89 24.95 24.29 24.35 322,576,261 -0.44(-1.78%)
Oct 18, 2007 24.50 24.88 24.44 24.79 205,816,198 +0.11(+0.43%)
Oct 17, 2007 24.67 24.72 24.17 24.68 281,716,078 +0.45(+1.87%)
Oct 16, 2007 23.65 24.31 23.59 24.23 266,579,404 +0.37(+1.56%)
Oct 15, 2007 24.00 24.22 23.36 23.85 269,355,933 -0.04(-0.16%)
Oct 12, 2007 23.29 23.90 23.11 23.89 246,761,039 +0.72(+3.10%)
Oct 11, 2007 24.21 24.55 21.89 23.18 410,205,768 -0.65(-2.73%)
Oct 10, 2007 23.94 23.98 23.66 23.83 166,555,508 -0.15(-0.64%)
Oct 09, 2007 24.31 24.44 23.81 23.98 276,129,231 -0.01(-0.03%)
Oct 08, 2007 23.36 23.99 23.28 23.99 208,679,555 +0.92(+4.00%)
Oct 05, 2007 22.62 23.08 22.53 23.06 235,321,317 +0.74(+3.33%)
Oct 04, 2007 22.57 22.58 21.93 22.32 164,016,545 -0.24(-1.06%)
Oct 03, 2007 22.54 22.74 22.43 22.56 172,904,655 -0.08(-0.33%)
Oct 02, 2007 22.36 22.66 22.27 22.64 197,803,571 +0.30(+1.35%)
Oct 01, 2007 22.09 22.49 21.85 22.33 209,016,479 +0.41(+1.87%)
Sep 28, 2007 21.92 22.09 21.82 21.92 153,429,045 -0.15(-0.67%)
Sep 27, 2007 21.97 22.07 21.76 22.07 163,995,860 +0.25(+1.13%)
Sep 26, 2007 22.07 22.14 21.61 21.82 243,580,603 -0.06(-0.27%)
Sep 25, 2007 20.98 21.89 20.97 21.88 297,462,879 +0.70(+3.30%)
Sep 24, 2007 20.96 21.41 20.95 21.18 262,521,497 +0.59(+2.87%)
Sep 21, 2007 20.16 20.66 20.04 20.59 284,601,793 +0.55(+2.74%)
Sep 20, 2007 20.02 20.26 19.90 20.04 172,764,914 -0.07(-0.33%)
Sep 19, 2007 20.43 20.45 19.91 20.11 256,483,136 -0.02(-0.11%)
Sep 18, 2007 19.87 20.41 19.69 20.13 265,707,841 +0.36(+1.81%)
Sep 17, 2007 19.86 20.08 19.66 19.77 198,138,395 -0.06(-0.29%)
Sep 14, 2007 19.51 19.85 19.46 19.83 151,620,077 +0.23(+1.17%)
Sep 13, 2007 19.83 19.86 19.52 19.60 163,854,334 +0.05(+0.26%)
Sep 12, 2007 19.43 19.91 19.39 19.55 255,692,479 +0.19(+1.00%)
Sep 11, 2007 19.70 19.76 19.11 19.36 242,675,650 -0.17(-0.89%)
Sep 10, 2007 19.57 19.72 19.14 19.53 371,565,614 +0.71(+3.75%)
Sep 07, 2007 18.86 18.90 18.57 18.82 357,373,324 -0.46(-2.40%)
Sep 06, 2007 19.37 19.65 18.96 19.29 474,972,246 -0.25(-1.28%)
Sep 05, 2007 20.71 20.83 19.44 19.54 580,954,178 -1.06(-5.13%)
Sep 04, 2007 19.99 20.82 19.98 20.59 328,151,320 +0.81(+4.10%)
Aug 31, 2007 19.93 19.95 19.63 19.78 218,843,387 +0.32(+1.64%)
Aug 30, 2007 18.95 19.75 18.90 19.46 358,698,550 +0.31(+1.62%)
Aug 29, 2007 18.55 19.17 18.51 19.15 291,475,268 +1.04(+5.72%)
Aug 28, 2007 18.71 18.92 18.09 18.12 294,357,644 -0.78(-4.11%)
Aug 27, 2007 19.06 19.24 18.87 18.89 176,699,901 -0.44(-2.25%)
Aug 24, 2007 18.65 19.34 18.54 19.33 227,641,043 +0.60(+3.23%)
Aug 23, 2007 19.01 19.05 18.54 18.72 216,503,861 -0.21(-1.09%)
Aug 22, 2007 18.75 18.96 18.62 18.93 264,441,177 +0.71(+3.87%)
Aug 21, 2007 17.46 18.42 17.29 18.22 325,254,832 +0.76(+4.38%)
Aug 20, 2007 17.71 17.79 17.21 17.46 200,798,598 +0.02(+0.13%)
Aug 17, 2007 17.43 17.64 17.12 17.44 298,589,536 +0.72(+4.28%)
Aug 16, 2007 16.72 16.93 15.95 16.72 466,421,753 -0.41(-2.38%)
Aug 15, 2007 17.53 17.84 17.09 17.13 247,895,935 -0.59(-3.33%)
Aug 14, 2007 18.33 18.33 17.67 17.72 184,704,219 -0.54(-2.94%)
Aug 13, 2007 18.33 18.48 18.07 18.26 188,204,093 +0.40(+2.23%)
Aug 10, 2007 17.59 18.25 17.19 17.86 352,384,970 -0.20(-1.10%)
Aug 09, 2007 18.73 19.00 17.87 18.06 281,266,937 -1.09(-5.69%)
Aug 08, 2007 19.54 19.55 18.86 19.14 201,990,495 -0.15(-0.76%)
Aug 07, 2007 19.28 19.61 18.95 19.29 237,658,610 -0.03(-0.16%)
Aug 06, 2007 18.99 19.32 18.33 19.32 231,194,873 +0.49(+2.58%)
Aug 03, 2007 19.09 19.42 18.79 18.84 169,599,563 -0.66(-3.40%)
Aug 02, 2007 19.52 19.57 19.16 19.50 213,120,250 +0.21(+1.10%)
Aug 01, 2007 19.09 19.34 18.25 19.29 437,512,852 +0.46(+2.46%)
Jul 31, 2007 20.42 20.50 18.79 18.82 440,310,955 -1.38(-6.84%)
Jul 30, 2007 20.62 20.78 19.94 20.20 277,013,772 -0.35(-1.68%)
Jul 27, 2007 20.88 21.27 20.54 20.55 289,936,297 -0.31(-1.47%)
Jul 26, 2007 20.84 21.21 19.57 20.86 546,778,281 +1.25(+6.37%)
Jul 25, 2007 19.62 19.77 19.29 19.61 399,047,852 +0.34(+1.76%)
Jul 24, 2007 19.84 20.14 19.16 19.27 448,826,455 -1.26(-6.13%)
Jul 23, 2007 20.47 20.75 20.13 20.53 258,709,570 -0.01(-0.03%)
Jul 20, 2007 20.24 20.60 20.00 20.54 291,115,419 +0.54(+2.68%)
Jul 19, 2007 20.04 20.12 19.95 20.00 183,115,429 +0.27(+1.36%)
Jul 18, 2007 19.74 19.78 19.43 19.73 189,243,341 -0.11(-0.57%)
Jul 17, 2007 19.76 19.94 19.64 19.84 177,345,511 +0.12(+0.59%)
Jul 16, 2007 19.77 20.00 19.64 19.73 233,952,278 +0.05(+0.27%)
Jul 13, 2007 19.29 19.69 19.22 19.68 226,807,805 +0.52(+2.73%)
Jul 12, 2007 19.12 19.18 18.91 19.15 176,067,605 +0.24(+1.27%)
Jul 11, 2007 18.87 19.10 18.76 18.91 205,196,439 +0.01(+0.03%)
Jul 10, 2007 18.41 19.21 18.40 18.91 313,557,454 +0.29(+1.55%)
Jul 09, 2007 18.91 18.99 18.45 18.62 248,727,325 -0.28(-1.49%)
Jul 06, 2007 19.02 19.05 18.63 18.90 218,575,714 -0.06(-0.34%)
Jul 05, 2007 18.40 19.00 18.38 18.96 362,892,782 +0.80(+4.39%)
Jul 03, 2007 17.43 18.20 17.36 18.17 290,620,330 +0.84(+4.87%)
Jul 02, 2007 17.29 17.44 17.04 17.32 248,937,339 -0.11(-0.64%)
Jun 29, 2007 17.42 17.71 17.30 17.43 283,686,081 +0.21(+1.23%)
Jun 28, 2007 17.48 17.50 17.14 17.22 210,261,520 -0.19(-1.09%)
Jun 27, 2007 17.23 17.43 17.04 17.41 243,713,610 +0.32(+1.87%)
Jun 26, 2007 17.71 17.71 16.96 17.09 335,407,016 -0.38(-2.20%)
Jun 25, 2007 17.74 17.87 17.29 17.48 241,455,235 -0.09(-0.54%)
Jun 22, 2007 17.69 17.78 17.48 17.57 158,546,066 -0.13(-0.73%)
Jun 21, 2007 17.39 17.76 17.25 17.70 216,803,342 +0.34(+1.93%)
Jun 20, 2007 17.70 17.81 17.36 17.36 224,569,800 -0.30(-1.71%)
Jun 19, 2007 17.81 17.86 17.56 17.67 236,173,000 -0.20(-1.14%)
Jun 18, 2007 17.61 17.88 17.51 17.87 227,971,100 +0.66(+3.81%)
Jun 15, 2007 17.23 17.24 17.12 17.21 202,990,200 +0.25(+1.47%)
Jun 14, 2007 16.74 17.06 16.63 16.96 243,513,200 +0.18(+1.06%)
Jun 13, 2007 17.30 17.31 16.49 16.79 430,733,800 -0.41(-2.39%)
Jun 12, 2007 17.05 17.39 16.90 17.20 356,974,100 +0.03(+0.16%)
Jun 11, 2007 18.00 18.02 17.08 17.17 466,624,039 -0.61(-3.45%)
Jun 08, 2007 17.98 17.98 17.47 17.78 310,905,259 +0.06(+0.34%)
Jun 07, 2007 17.86 18.23 17.60 17.72 479,055,920 +0.06(+0.35%)
Jun 06, 2007 17.47 17.72 17.42 17.66 278,225,255 +0.14(+0.79%)
Jun 05, 2007 17.34 17.53 17.21 17.52 230,324,829 +0.19(+1.10%)
Jun 04, 2007 16.95 17.39 16.84 17.33 221,812,206 +0.42(+2.47%)
Jun 01, 2007 17.30 17.31 16.90 16.91 221,328,618 -0.40(-2.30%)
May 31, 2007 17.15 17.45 17.08 17.31 324,334,822 +0.35(+2.04%)
May 30, 2007 16.33 16.98 16.22 16.97 370,260,779 +0.63(+3.87%)
May 29, 2007 16.35 16.41 16.10 16.34 161,470,897 +0.10(+0.64%)
May 25, 2007 16.00 16.25 15.93 16.23 158,227,734 +0.42(+2.65%)
May 24, 2007 16.12 16.35 15.77 15.81 221,953,984 -0.31(-1.95%)
May 23, 2007 16.29 16.43 16.08 16.13 227,859,219 -0.09(-0.57%)
May 22, 2007 16.07 16.25 16.00 16.22 143,164,175 +0.22(+1.39%)
May 21, 2007 15.76 16.06 15.72 16.00 160,220,410 +0.28(+1.78%)
May 18, 2007 15.75 15.81 15.68 15.72 155,337,259 +0.08(+0.53%)
May 17, 2007 15.31 15.70 15.31 15.63 184,373,182 +0.30(+1.96%)
May 16, 2007 15.50 15.55 14.77 15.33 281,839,915 -0.03(-0.17%)
May 15, 2007 15.65 15.74 15.21 15.36 238,654,542 -0.26(-1.68%)
May 14, 2007 15.66 15.71 15.46 15.62 163,013,060 +0.09(+0.57%)
May 11, 2007 15.39 15.59 15.25 15.53 162,871,114 +0.20(+1.30%)
May 10, 2007 15.23 15.55 15.13 15.33 299,350,800 +0.07(+0.43%)
May 09, 2007 14.99 15.28 14.98 15.27 179,496,590 +0.26(+1.73%)
May 08, 2007 14.78 15.02 14.77 15.01 196,085,680 +0.16(+1.10%)
May 07, 2007 14.44 14.91 14.43 14.85 215,435,031 +0.44(+3.09%)
May 04, 2007 14.40 14.51 14.36 14.40 95,500,258 +0.06(+0.41%)
May 03, 2007 14.39 14.49 14.29 14.34 144,122,538 +0.00(+0.01%)
May 02, 2007 14.24 14.36 14.21 14.34 126,372,099 +0.13(+0.92%)
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.