FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
240.33 USD  +0.37 (+0.15%)
Streaming Delayed Price  /  Updated: 4:42 AM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2011 49.54 50.56 49.52 50.02 251,405,077 +0.48(+0.97%)
Apr 28, 2011 49.46 49.96 49.36 49.54 90,239,212 -0.49(-0.97%)
Apr 27, 2011 50.32 50.34 49.59 50.02 88,854,535 -0.04(-0.08%)
Apr 26, 2011 50.52 50.71 49.91 50.06 84,431,942 -0.37(-0.73%)
Apr 25, 2011 50.31 50.54 50.04 50.43 66,496,808 +0.33(+0.66%)
Apr 21, 2011 50.71 50.73 49.79 50.10 188,449,618 +1.18(+2.42%)
Apr 20, 2011 49.07 49.39 48.79 48.92 172,910,059 +0.65(+1.35%)
Apr 19, 2011 47.59 48.28 47.39 48.27 104,719,986 +0.86(+1.81%)
Apr 18, 2011 46.59 47.46 45.74 47.41 153,037,759 +0.63(+1.34%)
Apr 15, 2011 47.61 47.66 46.69 46.78 113,458,247 -0.71(-1.49%)
Apr 14, 2011 47.83 48.00 47.44 47.49 75,452,279 -0.53(-1.10%)
Apr 13, 2011 47.86 48.02 47.50 48.02 86,549,855 +0.53(+1.12%)
Apr 12, 2011 47.21 47.68 47.17 47.49 106,467,277 +0.23(+0.48%)
Apr 11, 2011 47.72 47.95 47.15 47.26 99,736,581 -0.61(-1.27%)
Apr 08, 2011 48.56 48.59 47.71 47.87 94,383,317 -0.43(-0.89%)
Apr 07, 2011 48.30 48.63 48.00 48.30 93,315,614 +0.01(+0.01%)
Apr 06, 2011 48.75 49.13 48.16 48.29 100,523,318 -0.12(-0.25%)
Apr 05, 2011 48.14 48.89 48.00 48.41 120,698,256 -0.33(-0.67%)
Apr 04, 2011 49.19 49.23 48.34 48.74 115,139,703 -0.48(-0.98%)
Apr 01, 2011 50.16 50.23 49.04 49.22 104,665,400 -0.56(-1.13%)
Mar 31, 2011 49.48 49.97 49.44 49.79 68,503,995 -0.02(-0.04%)
Mar 30, 2011 49.80 50.13 49.63 49.80 82,228,251 -0.33(-0.66%)
Mar 29, 2011 49.67 50.14 49.44 50.14 88,086,677 +0.07(+0.15%)
Mar 28, 2011 50.45 50.62 50.06 50.06 77,209,594 -0.16(-0.31%)
Mar 25, 2011 49.72 50.29 49.57 50.22 112,292,796 +0.94(+1.90%)
Mar 24, 2011 48.84 49.43 48.41 49.28 101,039,246 +0.83(+1.70%)
Mar 23, 2011 48.47 48.60 47.99 48.46 93,171,176 -0.29(-0.59%)
Mar 22, 2011 48.94 48.95 48.45 48.74 81,480,140 +0.27(+0.56%)
Mar 21, 2011 48.36 48.53 47.89 48.47 103,217,779 +1.23(+2.61%)
Mar 18, 2011 48.16 48.31 47.14 47.24 188,302,604 -0.57(-1.19%)
Mar 17, 2011 48.12 48.52 47.24 47.81 164,619,378 +0.66(+1.40%)
Mar 16, 2011 48.86 49.00 46.61 47.14 288,117,186 -2.20(-4.46%)
Mar 15, 2011 48.87 49.69 48.59 49.35 179,865,322 -1.16(-2.30%)
Mar 14, 2011 50.45 50.93 50.19 50.51 108,988,880 +0.22(+0.45%)
Mar 11, 2011 49.33 50.33 49.29 50.28 117,770,016 +0.76(+1.53%)
Mar 10, 2011 49.87 49.97 49.27 49.52 126,883,057 -0.83(-1.65%)
Mar 09, 2011 50.67 50.68 50.09 50.35 113,308,937 -0.47(-0.92%)
Mar 08, 2011 50.70 51.06 50.32 50.82 89,014,429 +0.06(+0.11%)
Mar 07, 2011 51.63 51.67 50.19 50.77 136,372,250 -0.66(-1.29%)
Mar 04, 2011 51.44 51.47 51.11 51.43 113,316,483 +0.06(+0.12%)
Mar 03, 2011 51.03 51.40 50.85 51.37 125,017,410 +1.06(+2.11%)
Mar 02, 2011 49.99 50.62 49.77 50.30 150,481,317 +0.40(+0.80%)
Mar 01, 2011 50.78 50.82 49.67 49.90 113,828,631 -0.56(-1.10%)
Feb 28, 2011 50.18 50.72 50.16 50.46 100,583,735 +0.72(+1.45%)
Feb 25, 2011 49.32 49.78 49.26 49.74 94,932,236 +0.75(+1.54%)
Feb 24, 2011 49.15 49.31 48.34 48.98 124,912,571 +0.04(+0.08%)
Feb 23, 2011 48.40 49.23 48.37 48.95 167,851,089 +0.57(+1.18%)
Feb 22, 2011 48.88 49.34 48.25 48.37 217,761,733 -1.71(-3.41%)
Feb 18, 2011 51.24 51.36 49.93 50.08 204,077,153 -1.11(-2.16%)
Feb 17, 2011 51.04 51.47 50.93 51.19 132,430,396 -0.69(-1.33%)
Feb 16, 2011 51.54 52.13 51.50 51.88 119,359,751 +0.46(+0.90%)
Feb 15, 2011 51.31 51.42 51.08 51.41 70,769,258 +0.10(+0.20%)
Feb 14, 2011 50.97 51.35 50.96 51.31 77,523,026 +0.33(+0.65%)
Feb 11, 2011 50.68 51.11 50.51 50.98 91,892,948 +0.33(+0.65%)
Feb 10, 2011 51.06 51.43 49.71 50.65 231,893,116 -0.52(-1.01%)
Feb 09, 2011 50.74 51.29 50.70 51.17 120,577,422 +0.42(+0.83%)
Feb 08, 2011 50.53 50.79 50.31 50.74 95,064,270 +0.47(+0.94%)
Feb 07, 2011 49.70 50.46 49.66 50.27 121,116,086 +0.77(+1.55%)
Feb 04, 2011 49.09 49.53 49.07 49.50 80,459,575 +0.44(+0.89%)
Feb 03, 2011 49.11 49.18 48.36 49.06 98,312,893 -0.13(-0.26%)
Feb 02, 2011 49.21 49.32 49.08 49.19 64,672,650 -0.10(-0.21%)
Feb 01, 2011 48.76 49.38 48.71 49.29 106,556,422 +0.82(+1.68%)
Jan 31, 2011 47.97 48.58 47.76 48.47 94,237,108 +0.46(+0.96%)
Jan 28, 2011 49.17 49.20 47.65 48.01 147,804,006 -1.02(-2.07%)
Jan 27, 2011 49.11 49.24 48.98 49.03 71,187,270 -0.09(-0.19%)
Jan 26, 2011 48.99 49.37 48.79 49.12 126,609,861 +0.35(+0.72%)
Jan 25, 2011 48.05 48.78 47.80 48.77 136,610,068 +0.56(+1.17%)
Jan 24, 2011 46.70 48.21 46.67 48.21 143,533,397 +1.53(+3.28%)
Jan 21, 2011 47.68 47.84 46.66 46.67 188,599,712 -0.85(-1.79%)
Jan 20, 2011 48.06 48.33 47.16 47.53 191,074,079 -0.88(-1.82%)
Jan 19, 2011 49.76 49.80 48.13 48.41 283,564,722 -0.26(-0.53%)
Jan 18, 2011 47.07 49.25 46.57 48.66 467,896,177 -1.12(-2.25%)
Jan 14, 2011 49.41 49.78 49.21 49.78 77,209,748 +0.40(+0.81%)
Jan 13, 2011 49.31 49.52 49.12 49.38 74,195,835 +0.18(+0.37%)
Jan 12, 2011 49.04 49.20 48.86 49.20 75,532,618 +0.40(+0.81%)
Jan 11, 2011 49.27 49.28 48.50 48.81 110,724,789 -0.12(-0.24%)
Jan 10, 2011 48.40 49.03 48.17 48.92 112,048,979 +0.90(+1.88%)
Jan 07, 2011 47.71 48.05 47.41 48.02 77,982,212 +0.34(+0.72%)
Jan 06, 2011 47.82 47.89 47.56 47.68 74,967,039 -0.04(-0.08%)
Jan 05, 2011 47.08 47.76 47.07 47.71 63,449,918 +0.39(+0.82%)
Jan 04, 2011 47.49 47.50 46.88 47.33 77,271,054 +0.25(+0.52%)
Jan 03, 2011 46.52 47.18 46.41 47.08 111,175,337 +1.00(+2.17%)
Dec 31, 2010 46.14 46.21 45.90 46.08 48,413,827 -0.16(-0.34%)
Dec 30, 2010 46.50 46.50 46.15 46.24 39,372,564 -0.23(-0.50%)
Dec 29, 2010 46.60 46.64 46.44 46.47 40,787,502 -0.03(-0.06%)
Dec 28, 2010 46.56 46.67 46.44 46.50 43,907,437 +0.11(+0.24%)
Dec 27, 2010 46.12 46.49 45.93 46.38 62,345,815 +0.15(+0.33%)
Dec 23, 2010 46.43 46.45 46.17 46.23 55,875,176 -0.22(-0.48%)
Dec 22, 2010 46.34 46.53 46.22 46.45 66,475,696 +0.14(+0.29%)
Dec 21, 2010 46.14 46.34 46.01 46.31 63,983,808 +0.29(+0.62%)
Dec 20, 2010 45.94 46.18 45.46 46.03 96,130,685 +0.23(+0.50%)
Dec 17, 2010 45.95 45.97 45.75 45.80 96,787,068 -0.09(-0.20%)
Dec 16, 2010 45.87 46.09 45.73 45.89 80,384,437 +0.13(+0.28%)
Dec 15, 2010 45.71 46.14 45.60 45.77 103,851,804 +0.01(+0.02%)
Dec 14, 2010 45.96 46.08 45.57 45.76 87,769,010 -0.20(-0.43%)
Dec 13, 2010 46.34 46.44 45.86 45.95 3,360 +0.16(+0.35%)
Dec 10, 2010 45.66 45.86 45.51 45.79 65,644,243 +0.11(+0.25%)
Dec 09, 2010 46.02 46.07 45.57 45.68 73,425,429 -0.18(-0.39%)
Dec 08, 2010 45.66 45.86 45.30 45.86 80,210,186 +0.40(+0.88%)
Dec 07, 2010 46.26 46.28 45.45 45.46 97,603,492 -0.28(-0.61%)
Dec 06, 2010 45.52 46.05 45.49 45.74 111,574,379 +0.39(+0.85%)
Dec 03, 2010 45.29 45.52 45.19 45.35 85,592,283 -0.10(-0.22%)
Dec 02, 2010 45.36 45.57 44.98 45.45 115,733,856 +0.25(+0.55%)
Dec 01, 2010 45.04 45.39 45.00 45.20 114,878,015 +0.75(+1.69%)
Nov 30, 2010 44.79 44.91 44.41 44.45 125,258,525 -0.82(-1.81%)
Nov 29, 2010 45.07 45.35 44.48 45.27 111,280,533 +0.27(+0.59%)
Nov 26, 2010 44.82 45.39 44.71 45.00 59,436,237 +0.03(+0.07%)
Nov 24, 2010 44.57 44.97 44.97 44.97 103,568,136 +0.87(+1.96%)
Nov 23, 2010 44.35 44.54 43.79 44.10 129,542,980 -0.66(-1.48%)
Nov 22, 2010 43.81 44.77 43.70 44.77 97,968,815 +0.95(+2.16%)
Nov 19, 2010 44.00 44.06 43.61 43.82 96,210,793 -0.24(-0.55%)
Nov 18, 2010 43.60 44.24 43.53 44.06 123,245,766 +1.13(+2.64%)
Nov 17, 2010 43.03 43.43 42.54 42.93 119,739,648 -0.16(-0.36%)
Nov 16, 2010 43.67 43.94 42.76 43.08 164,392,025 -0.78(-1.77%)
Nov 15, 2010 44.07 44.36 43.75 43.86 100,703,533 -0.14(-0.32%)
Nov 12, 2010 45.14 45.21 43.38 44.00 198,961,462 -1.23(-2.72%)
Nov 11, 2010 45.00 45.49 44.89 45.24 90,242,887 -0.20(-0.43%)
Nov 10, 2010 45.23 45.54 44.79 45.43 95,604,201 +0.28(+0.62%)
Nov 09, 2010 45.86 45.90 44.93 45.15 95,719,540 -0.36(-0.80%)
Nov 08, 2010 45.31 45.68 45.25 45.52 70,079,023 +0.21(+0.47%)
Nov 05, 2010 45.43 45.65 45.25 45.30 90,313,265 -0.16(-0.36%)
Nov 04, 2010 45.06 45.74 45.00 45.47 160,174,119 +0.78(+1.75%)
Nov 03, 2010 44.48 44.70 44.08 44.69 126,852,530 +0.49(+1.11%)
Nov 02, 2010 43.86 44.31 43.86 44.19 107,886,401 +0.74(+1.70%)
Nov 01, 2010 43.17 43.66 43.17 43.45 105,585,375 +0.46(+1.06%)
Oct 29, 2010 43.46 43.70 42.98 43.00 107,627,128 -0.61(-1.40%)
Oct 28, 2010 43.99 44.00 42.99 43.61 137,215,141 -0.37(-0.84%)
Oct 27, 2010 43.95 44.27 43.66 43.98 98,730,597 -0.14(-0.33%)
Oct 25, 2010 44.16 44.51 44.06 44.12 96,241,950 +0.20(+0.45%)
Oct 22, 2010 44.15 44.29 43.76 43.92 93,193,856 -0.29(-0.66%)
Oct 21, 2010 44.62 44.96 43.83 44.22 136,931,984 -0.14(-0.33%)
Oct 20, 2010 44.14 44.89 43.84 44.36 179,715,263 +0.15(+0.34%)
Oct 19, 2010 43.34 44.82 42.86 44.21 307,404,349 -1.22(-2.68%)
Oct 18, 2010 45.50 45.57 44.90 45.43 273,795,333 +0.47(+1.04%)
Oct 15, 2010 43.92 45.00 43.56 44.96 230,548,444 +1.78(+4.11%)
Oct 14, 2010 43.10 43.21 42.91 43.19 108,504,249 +0.31(+0.72%)
Oct 13, 2010 42.89 43.14 42.83 42.88 155,534,659 +0.23(+0.54%)
Oct 12, 2010 42.20 42.79 41.78 42.65 139,353,725 +0.45(+1.08%)
Oct 11, 2010 42.11 42.46 42.09 42.19 106,739,528 +0.18(+0.44%)
Oct 08, 2010 41.67 42.07 41.43 42.01 164,600,814 +0.69(+1.68%)
Oct 07, 2010 41.48 41.50 40.99 41.32 101,915,079 +0.00(+0.01%)
Oct 06, 2010 41.37 41.71 40.75 41.31 167,400,821 +0.04(+0.09%)
Oct 05, 2010 40.29 41.35 40.26 41.28 125,213,809 +1.47(+3.70%)
Oct 04, 2010 40.23 40.41 39.68 39.81 108,720,388 -0.55(-1.37%)
Oct 01, 2010 40.88 40.94 40.19 40.36 112,101,444 -0.18(-0.43%)
Sep 30, 2010 41.29 41.43 40.18 40.54 168,223,629 -0.52(-1.26%)
Sep 29, 2010 41.03 41.40 40.86 41.05 117,319,167 +0.07(+0.18%)
Sep 28, 2010 41.68 41.68 39.29 40.98 258,626,879 -0.61(-1.48%)
Sep 27, 2010 42.00 42.10 41.57 41.59 120,686,594 -0.17(-0.40%)
Sep 24, 2010 41.73 41.93 41.51 41.76 162,371,804 +0.49(+1.18%)
Sep 23, 2010 40.90 41.82 40.86 41.27 196,303,289 +0.17(+0.41%)
Sep 22, 2010 40.39 41.14 40.34 41.11 146,221,320 +0.57(+1.40%)
Sep 21, 2010 40.55 41.05 40.40 40.54 167,053,201 +0.08(+0.19%)
Sep 20, 2010 39.44 40.54 39.41 40.46 164,701,194 +1.12(+2.85%)
Sep 17, 2010 39.67 39.71 39.10 39.34 158,618,691 +0.74(+1.91%)
Sep 15, 2010 38.31 38.63 38.26 38.60 106,911,735 +0.31(+0.81%)
Sep 14, 2010 38.03 38.45 37.93 38.29 101,789,247 +0.15(+0.38%)
Sep 13, 2010 37.97 38.33 37.97 38.15 97,112,785 +0.52(+1.38%)
Sep 10, 2010 37.60 37.79 37.34 37.63 96,940,319 +0.05(+0.13%)
Sep 09, 2010 37.86 38.07 37.56 37.58 109,504,199 +0.02(+0.06%)
Sep 08, 2010 37.11 37.77 37.01 37.56 131,525,128 +0.73(+1.98%)
Sep 07, 2010 36.66 37.08 36.61 36.83 85,648,185 -0.14(-0.37%)
Sep 03, 2010 36.44 36.97 36.36 36.97 130,197,067 +0.94(+2.62%)
Sep 02, 2010 35.89 36.02 35.51 36.02 103,699,925 +0.26(+0.74%)
Sep 01, 2010 35.35 35.92 35.18 35.76 174,039,208 +1.03(+2.97%)
Aug 31, 2010 34.55 34.94 34.34 34.73 105,059,150 +0.09(+0.25%)
Aug 30, 2010 34.39 35.11 34.38 34.64 95,699,471 +0.13(+0.36%)
Aug 27, 2010 34.54 34.66 33.65 34.52 137,146,576 +0.19(+0.56%)
Aug 26, 2010 35.06 35.11 34.33 34.33 116,503,289 -0.37(-1.07%)
Aug 25, 2010 34.01 34.86 33.89 34.70 148,999,739 +0.42(+1.23%)
Aug 24, 2010 34.67 34.71 34.09 34.28 150,235,624 -0.84(-2.39%)
Aug 23, 2010 35.97 36.00 35.04 35.11 103,383,595 -0.55(-1.54%)
Aug 20, 2010 35.63 36.27 35.57 35.66 96,057,206 -0.03(-0.10%)
Aug 19, 2010 36.12 36.21 35.53 35.70 106,588,888 -0.46(-1.26%)
Aug 18, 2010 36.05 36.38 35.94 36.15 84,623,931 +0.16(+0.44%)
Aug 17, 2010 35.73 36.38 35.60 36.00 105,584,920 +0.62(+1.75%)
Aug 16, 2010 35.37 35.72 35.23 35.38 79,458,582 -0.21(-0.59%)
Aug 13, 2010 35.95 35.98 35.58 35.59 88,716,635 -0.38(-1.07%)
Aug 12, 2010 35.24 36.16 35.16 35.97 133,607,593 +0.23(+0.64%)
Aug 11, 2010 36.49 36.53 35.69 35.74 154,722,435 -1.32(-3.55%)
Aug 10, 2010 37.12 37.21 36.79 37.06 112,895,384 -0.33(-0.89%)
Aug 09, 2010 37.35 37.45 37.08 37.39 75,708,248 +0.24(+0.64%)
Aug 06, 2010 37.11 37.36 36.80 37.16 111,253,310 -0.23(-0.61%)
Aug 05, 2010 37.39 37.60 37.22 37.39 72,274,643 -0.18(-0.49%)
Aug 04, 2010 37.55 37.75 37.19 37.57 105,093,807 +0.15(+0.40%)
Aug 03, 2010 37.29 37.61 37.06 37.42 104,190,072 +0.01(+0.03%)
Aug 02, 2010 37.21 37.51 37.09 37.41 106,672,545 +0.66(+1.79%)
Jul 30, 2010 36.56 37.10 36.41 36.75 112,113,960 -0.12(-0.33%)
Jul 29, 2010 37.24 37.52 36.59 36.87 160,893,453 -0.41(-1.09%)
Jul 28, 2010 37.67 38.00 37.18 37.28 129,866,926 -0.45(-1.18%)
Jul 27, 2010 37.27 37.83 37.19 37.73 146,074,460 +0.69(+1.85%)
Jul 26, 2010 37.14 37.16 36.82 37.04 105,016,429 -0.09(-0.25%)
Jul 23, 2010 36.73 37.20 36.61 37.13 133,346,661 +0.13(+0.35%)
Jul 22, 2010 36.81 37.14 36.47 37.00 161,205,674 +0.68(+1.88%)
Jul 21, 2010 37.87 37.88 36.29 36.32 296,249,961 +0.34(+0.93%)
Jul 20, 2010 34.70 36.13 34.29 35.98 267,040,494 +0.90(+2.57%)
Jul 19, 2010 35.70 35.70 34.23 35.08 255,944,955 -0.62(-1.73%)
Jul 16, 2010 36.17 36.42 35.49 35.70 259,964,376 -0.22(-0.62%)
Jul 15, 2010 35.46 36.71 35.33 35.92 205,756,712 -0.18(-0.51%)
Jul 14, 2010 35.63 36.54 35.57 36.10 202,996,003 +0.13(+0.37%)
Jul 13, 2010 36.62 36.63 35.20 35.97 297,326,134 -0.78(-2.13%)
Jul 12, 2010 36.93 37.41 36.41 36.76 140,552,965 -0.33(-0.90%)
Jul 09, 2010 36.70 37.13 36.45 37.09 108,393,537 +0.22(+0.59%)
Jul 08, 2010 37.50 37.56 36.41 36.87 184,322,621 -0.08(-0.22%)
Jul 07, 2010 35.78 36.97 35.68 36.95 163,400,734 +1.43(+4.04%)
Jul 06, 2010 35.86 36.11 35.17 35.52 153,650,924 +0.24(+0.68%)
Jul 02, 2010 35.78 35.85 34.74 35.28 173,624,381 -0.22(-0.62%)
Jul 01, 2010 36.33 36.40 34.75 35.50 255,608,878 -0.44(-1.21%)
Jun 30, 2010 36.67 36.85 35.72 35.93 184,632,455 -0.66(-1.81%)
Jun 29, 2010 37.73 37.77 36.33 36.60 283,094,798 -1.50(-3.95%)
Jun 25, 2010 38.58 38.61 37.97 38.10 137,485,271 -0.33(-0.86%)
Jun 24, 2010 38.71 39.03 38.30 38.43 178,582,264 -0.28(-0.73%)
Jun 23, 2010 39.23 39.24 38.27 38.71 191,974,678 -0.41(-1.05%)
Jun 22, 2010 38.88 39.42 38.79 39.12 178,999,037 +0.53(+1.36%)
Jun 21, 2010 39.67 39.86 38.39 38.60 193,937,716 -0.56(-1.42%)
Jun 18, 2010 38.89 39.29 38.77 39.15 196,154,945 +0.31(+0.81%)
Jun 17, 2010 38.66 38.99 38.50 38.84 217,942,739 +0.66(+1.73%)
Jun 16, 2010 37.30 38.25 37.23 38.18 195,701,184 +1.08(+2.91%)
Jun 15, 2010 36.52 37.12 36.50 37.10 145,968,536 +0.77(+2.13%)
Jun 14, 2010 36.57 37.02 36.29 36.33 150,562,069 +0.11(+0.30%)
Jun 11, 2010 35.46 36.27 35.34 36.22 136,186,708 +0.43(+1.20%)
Jun 10, 2010 34.98 35.85 34.60 35.79 193,857,034 +1.04(+3.01%)
Jun 09, 2010 35.92 35.99 34.64 34.74 213,356,983 -0.88(-2.46%)
Jun 08, 2010 36.18 36.26 35.09 35.62 249,984,560 -0.23(-0.64%)
Jun 07, 2010 36.90 37.02 35.79 35.85 221,552,261 -0.72(-1.96%)
Jun 04, 2010 36.89 37.41 36.38 36.57 189,610,442 -1.02(-2.72%)
Jun 03, 2010 37.88 37.94 37.20 37.59 162,425,312 -0.12(-0.31%)
Jun 02, 2010 37.79 37.83 37.19 37.71 171,879,596 +0.45(+1.20%)
Jun 01, 2010 37.10 37.99 36.99 37.26 218,745,653 +0.56(+1.54%)
May 28, 2010 36.19 37.06 36.19 36.70 203,903,217 +0.50(+1.39%)
May 27, 2010 35.80 36.27 35.59 36.19 166,079,851 +1.32(+3.79%)
May 26, 2010 35.73 36.02 34.82 34.87 212,432,710 -0.16(-0.45%)
May 25, 2010 34.19 35.25 33.88 35.03 261,710,862 -0.22(-0.62%)
May 24, 2010 35.33 35.84 35.18 35.25 188,367,893 +0.63(+1.83%)
May 21, 2010 33.26 34.93 33.05 34.62 305,976,755 +0.65(+1.92%)
May 20, 2010 33.83 34.84 33.74 33.97 320,168,247 -1.51(-4.26%)
May 19, 2010 35.64 36.13 34.98 35.48 256,205,691 -0.57(-1.59%)
May 18, 2010 36.71 36.94 35.75 36.05 195,249,649 -0.27(-0.73%)
May 17, 2010 36.39 36.60 35.39 36.32 190,548,708 +0.06(+0.16%)
May 14, 2010 36.45 36.64 35.64 36.26 190,141,357 -0.65(-1.76%)
May 13, 2010 37.60 37.86 36.63 36.91 149,734,746 -0.53(-1.42%)
May 12, 2010 37.03 37.59 36.96 37.44 163,433,592 +0.80(+2.17%)
May 11, 2010 37.02 37.13 35.79 36.65 212,267,209 +0.36(+1.00%)
May 10, 2010 36.14 36.38 35.50 36.28 245,582,722 +2.59(+7.69%)
May 07, 2010 34.82 35.22 32.17 33.69 419,004,292 -1.48(-4.22%)
May 06, 2010 36.26 36.89 28.46 35.18 319,840,304 -1.39(-3.80%)
May 05, 2010 36.10 36.88 35.53 36.57 220,571,015 -0.38(-1.04%)
May 04, 2010 37.56 37.61 36.68 36.95 180,743,094 -1.10(-2.88%)
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.