Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apple (NQ: AAPL )

183.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 5.646 5.709 5.644 5.685 769,886,720 +0.06(+1.10%)
May 29, 2008 5.625 5.668 5.587 5.623 1,077,023,232 -0.01(-0.17%)
May 28, 2008 5.645 5.661 5.533 5.632 1,880,457,728 +0.02(+0.31%)
May 27, 2008 5.504 5.615 5.477 5.615 2,261,665,280 +0.16(+2.90%)
May 23, 2008 5.445 5.481 5.355 5.457 3,232,926,720 +0.12(+2.33%)
May 22, 2008 5.399 5.461 5.180 5.332 1,426,611,200 -0.03(-0.64%)
May 21, 2008 5.592 5.661 5.308 5.367 1,019,234,304 -0.23(-4.15%)
May 20, 2008 5.476 5.607 5.425 5.599 3,755,301,888 +0.07(+1.25%)
May 19, 2008 5.658 5.683 5.460 5.530 3,555,844,096 -0.12(-2.14%)
May 16, 2008 5.726 5.732 5.632 5.651 2,061,323,264 -0.06(-1.11%)
May 15, 2008 5.626 5.720 5.548 5.714 2,953,122,304 +0.10(+1.86%)
May 14, 2008 5.760 5.790 5.589 5.610 3,315,154,944 -0.11(-1.95%)
May 13, 2008 5.681 5.766 5.658 5.721 2,538,331,648 +0.05(+0.96%)
May 12, 2008 5.578 5.688 5.507 5.667 2,499,541,504 +0.14(+2.57%)
May 09, 2008 5.517 5.549 5.463 5.525 1,291,890,688 -0.05(-0.87%)
May 08, 2008 5.535 5.617 5.514 5.574 3,167,920,128 +0.07(+1.35%)
May 07, 2008 5.604 5.668 5.438 5.499 1,014,888,448 -0.12(-2.18%)
May 06, 2008 5.562 5.636 5.487 5.622 3,332,144,640 +0.06(+1.04%)
May 05, 2008 5.479 5.581 5.453 5.564 2,798,310,912 +0.11(+2.09%)
May 02, 2008 5.427 5.479 5.378 5.450 4,056,047,104 +0.03(+0.52%)
May 01, 2008 5.270 5.421 5.267 5.421 3,205,199,872 +0.18(+3.48%)
Apr 30, 2008 5.307 5.421 5.208 5.239 868,721,664 -0.03(-0.63%)
Apr 29, 2008 5.154 5.291 5.128 5.272 3,370,376,704 +0.08(+1.63%)
Apr 28, 2008 5.113 5.233 5.094 5.188 2,239,329,792 +0.08(+1.48%)
Apr 25, 2008 5.141 5.153 5.012 5.112 3,943,093,248 +0.02(+0.47%)
Apr 24, 2008 4.980 5.120 4.795 5.088 1,193,349,120 +0.18(+3.71%)
Apr 23, 2008 4.941 4.965 4.851 4.906 3,895,647,232 +0.08(+1.68%)
Apr 22, 2008 5.042 5.060 4.761 4.825 3,359,280,128 -0.24(-4.73%)
Apr 21, 2008 4.886 5.075 4.872 5.065 35,585,024 +0.21(+4.42%)
Apr 18, 2008 4.792 4.887 4.770 4.850 4,227,731,456 +0.20(+4.24%)
Apr 17, 2008 4.643 4.698 4.619 4.653 1,550,823,936 +0.02(+0.51%)
Apr 16, 2008 4.570 4.641 4.536 4.629 2,310,379,008 +0.16(+3.59%)
Apr 15, 2008 4.500 4.509 4.389 4.469 1,499,111,424 +0.02(+0.41%)
Apr 14, 2008 4.420 4.495 4.353 4.451 2,719,708,160 +0.02(+0.44%)
Apr 11, 2008 4.600 4.617 4.409 4.432 1,454,338,048 -0.22(-4.79%)
Apr 10, 2008 4.552 4.681 4.536 4.655 3,638,374,400 +0.09(+2.05%)
Apr 09, 2008 4.617 4.635 4.532 4.561 2,954,702,848 -0.04(-0.92%)
Apr 08, 2008 4.625 4.712 4.588 4.603 4,124,214,272 -0.09(-1.96%)
Apr 07, 2008 4.702 4.810 4.672 4.695 1,024,789,504 +0.08(+1.84%)
Apr 04, 2008 4.584 4.660 4.540 4.611 2,797,148,672 +0.04(+0.97%)
Apr 03, 2008 4.429 4.627 4.427 4.566 138,637,312 +0.12(+2.79%)
Apr 02, 2008 4.481 4.554 4.393 4.442 83,857,408 -0.06(-1.36%)
Apr 01, 2008 4.406 4.508 4.325 4.504 4,275,888,128 +0.18(+4.20%)
Mar 31, 2008 4.315 4.389 4.293 4.322 2,080,381,440 +0.01(+0.34%)
Mar 28, 2008 4.271 4.357 4.265 4.307 1,636,678,656 +0.08(+1.97%)
Mar 27, 2008 4.366 4.377 4.216 4.224 4,004,149,248 -0.14(-3.32%)
Mar 26, 2008 4.243 4.389 4.236 4.369 1,221,992,448 +0.12(+2.89%)
Mar 25, 2008 4.215 4.310 4.136 4.246 145,470,464 +0.04(+1.04%)
Mar 24, 2008 4.036 4.242 4.025 4.202 266,071,040 +0.19(+4.70%)
Mar 20, 2008 3.949 4.014 3.891 4.014 3,248,451,584 +0.11(+2.78%)
Mar 19, 2008 4.009 4.045 3.905 3.905 4,093,024,768 -0.09(-2.37%)
Mar 18, 2008 3.891 4.006 3.875 4.000 1,413,200,896 +0.18(+4.81%)
Mar 17, 2008 3.691 3.873 3.691 3.817 313,204,736 +0.00(+0.09%)
Mar 14, 2008 3.912 3.924 3.741 3.813 1,010,797,568 -0.04(-1.04%)
Mar 13, 2008 3.738 3.900 3.705 3.853 1,886,188,544 +0.06(+1.52%)
Mar 12, 2008 3.826 3.876 3.770 3.796 205,549,568 -0.04(-1.04%)
Mar 11, 2008 3.738 3.840 3.674 3.836 1,071,411,200 +0.23(+6.40%)
Mar 10, 2008 3.674 3.718 3.595 3.605 4,002,149,888 -0.08(-2.09%)
Mar 07, 2008 3.627 3.704 3.586 3.682 1,623,560,192 +0.04(+1.09%)
Mar 06, 2008 3.753 3.840 3.639 3.642 3,642,547,200 -0.11(-2.86%)
Mar 05, 2008 3.722 3.769 3.682 3.749 1,551,952,896 -0.00(-0.10%)
Mar 04, 2008 3.674 3.761 3.626 3.753 1,934,729,216 +0.09(+2.37%)
Mar 03, 2008 3.748 3.794 3.554 3.666 338,201,600 -0.10(-2.63%)
Feb 29, 2008 3.894 3.922 3.759 3.765 1,831,222,272 -0.15(-3.76%)
Feb 28, 2008 3.831 3.982 3.788 3.913 547,467,264 +0.21(+5.65%)
Feb 27, 2008 3.561 3.706 3.557 3.703 3,654,494,208 +0.11(+3.20%)
Feb 26, 2008 3.543 3.647 3.477 3.589 3,901,434,880 -0.02(-0.49%)
Feb 25, 2008 3.572 3.619 3.514 3.606 1,841,959,936 +0.01(+0.23%)
Feb 22, 2008 3.689 3.690 3.490 3.598 4,108,864,512 -0.06(-1.71%)
Feb 21, 2008 3.796 3.809 3.640 3.661 3,491,883,520 -0.07(-1.84%)
Feb 20, 2008 3.680 3.753 3.665 3.729 3,735,291,392 +0.05(+1.34%)
Feb 19, 2008 3.795 3.818 3.658 3.680 4,047,448,064 -0.07(-1.97%)
Feb 15, 2008 3.803 3.827 3.737 3.754 1,068,177,472 -0.09(-2.22%)
Feb 14, 2008 3.897 3.940 3.825 3.839 1,131,036,928 -0.06(-1.50%)
Feb 13, 2008 3.815 3.909 3.784 3.897 1,147,035,904 +0.14(+3.64%)
Feb 12, 2008 3.937 3.946 3.723 3.761 1,452,633,984 -0.14(-3.55%)
Feb 11, 2008 3.855 3.915 3.831 3.899 1,423,950,336 +0.12(+3.16%)
Feb 08, 2008 3.677 3.786 3.662 3.779 1,607,388,544 +0.13(+3.50%)
Feb 07, 2008 3.613 3.758 3.532 3.652 2,470,255,360 -0.02(-0.62%)
Feb 06, 2008 3.940 3.973 3.668 3.674 1,862,384,384 -0.22(-5.69%)
Feb 05, 2008 3.928 4.036 3.882 3.896 1,352,090,496 -0.07(-1.74%)
Feb 04, 2008 4.042 4.093 3.958 3.965 1,065,677,760 -0.06(-1.57%)
Feb 01, 2008 4.103 4.114 3.981 4.028 1,198,001,152 -0.05(-1.19%)
Jan 31, 2008 3.899 4.116 3.897 4.077 1,594,055,168 +0.10(+2.41%)
Jan 30, 2008 3.957 4.080 3.915 3.981 1,472,898,304 +0.02(+0.49%)
Jan 29, 2008 3.950 3.999 3.887 3.962 1,303,891,840 +0.05(+1.18%)
Jan 28, 2008 3.860 4.012 3.808 3.916 1,747,548,288 +0.00(+0.00%)
Jan 25, 2008 4.186 4.189 3.904 3.916 1,842,556,288 -0.17(-4.12%)
Jan 24, 2008 4.216 4.238 3.976 4.084 2,376,740,352 -0.10(-2.50%)
Jan 23, 2008 4.102 4.217 3.799 4.189 3,997,859,840 -0.50(-10.64%)
Jan 22, 2008 4.459 4.818 4.397 4.688 2,871,337,728 -0.17(-3.54%)
Jan 21, 2008 4.967 4.992 4.807 4.860 2,044,707,968 +0.00(+0.00%)
Jan 18, 2008 4.967 4.992 4.807 4.860 2,043,195,136 +0.01(+0.29%)
Jan 17, 2008 4.864 4.980 4.771 4.846 2,084,831,360 +0.04(+0.78%)
Jan 16, 2008 4.979 5.090 4.720 4.808 2,626,040,320 -0.28(-5.56%)
Jan 15, 2008 5.353 5.398 4.959 5.091 2,780,354,304 -0.29(-5.45%)
Jan 14, 2008 5.347 5.404 5.276 5.385 1,303,345,536 +0.18(+3.53%)
Jan 11, 2008 5.301 5.357 5.120 5.201 1,459,722,240 -0.16(-2.99%)
Jan 10, 2008 5.348 5.451 5.283 5.362 1,756,913,408 -0.04(-0.77%)
Jan 09, 2008 5.159 5.406 5.069 5.403 2,151,357,184 +0.25(+4.76%)
Jan 08, 2008 5.426 5.495 5.144 5.158 1,804,599,936 -0.19(-3.60%)
Jan 07, 2008 5.459 5.530 5.127 5.350 2,456,163,328 -0.07(-1.34%)
Jan 04, 2008 5.766 5.813 5.388 5.423 1,725,203,328 -0.45(-7.63%)
Jan 03, 2008 5.885 5.945 5.804 5.871 997,816,384 +0.00(+0.05%)
Jan 02, 2008 6.002 6.032 5.799 5.868 1,279,171,072 -0.10(-1.64%)
Jan 01, 2008 6.009 6.039 5.956 5.966 639,534,016 +0.00(+0.00%)
Dec 31, 2007 6.009 6.039 5.956 5.966 637,303,744 -0.05(-0.88%)
Dec 28, 2007 6.041 6.071 5.930 6.019 822,287,488 +0.04(+0.63%)
Dec 27, 2007 5.992 6.113 5.957 5.981 942,541,952 -0.01(-0.19%)
Dec 26, 2007 5.994 6.053 5.928 5.992 833,795,072 +0.00(+0.08%)
Dec 24, 2007 5.874 6.004 5.867 5.988 569,496,384 +0.15(+2.52%)
Dec 21, 2007 5.726 5.840 5.719 5.840 1,178,884,480 +0.20(+3.58%)
Dec 20, 2007 5.585 5.657 5.522 5.638 915,781,888 +0.12(+2.23%)
Dec 19, 2007 5.511 5.561 5.448 5.515 979,544,704 +0.00(+0.08%)
Dec 18, 2007 5.618 5.642 5.379 5.511 1,449,097,728 -0.04(-0.77%)
Dec 17, 2007 5.744 5.802 5.511 5.554 1,213,848,320 -0.18(-3.15%)
Dec 14, 2007 5.734 6.024 5.709 5.734 799,559,552 -0.04(-0.75%)
Dec 13, 2007 5.728 5.786 5.657 5.778 1,025,397,120 +0.03(+0.51%)
Dec 12, 2007 5.826 5.857 5.595 5.748 1,450,933,248 +0.07(+1.23%)
Dec 11, 2007 5.866 5.928 5.644 5.679 1,315,094,016 -0.17(-2.92%)
Dec 10, 2007 5.831 5.893 5.804 5.849 855,889,088 -0.00(-0.05%)
Dec 07, 2007 5.739 5.873 5.663 5.852 1,263,595,904 +0.13(+2.29%)
Dec 06, 2007 5.608 5.726 5.606 5.721 1,067,036,992 +0.13(+2.40%)
Dec 05, 2007 5.508 5.602 5.494 5.587 1,057,121,856 +0.17(+3.16%)
Dec 04, 2007 5.335 5.448 5.331 5.416 917,182,848 +0.03(+0.53%)
Dec 03, 2007 5.477 5.546 5.352 5.387 1,139,180,928 -0.10(-1.84%)
Nov 30, 2007 5.642 5.653 5.412 5.488 1,407,861,376 -0.06(-1.12%)
Nov 29, 2007 5.404 5.577 5.396 5.551 1,242,213,760 +0.12(+2.26%)
Nov 28, 2007 5.326 5.439 5.281 5.428 1,363,597,824 +0.16(+3.09%)
Nov 27, 2007 5.277 5.295 5.120 5.265 1,560,549,376 +0.07(+1.31%)
Nov 26, 2007 5.228 5.339 5.191 5.197 1,547,521,664 +0.03(+0.58%)
Nov 23, 2007 5.180 5.182 5.113 5.167 552,288,832 +0.09(+1.83%)
Nov 21, 2007 4.995 5.191 4.960 5.074 1,444,190,336 -0.01(-0.23%)
Nov 20, 2007 4.990 5.174 4.925 5.086 1,828,969,984 +0.15(+2.99%)
Nov 19, 2007 5.003 5.066 4.882 4.938 1,367,864,576 -0.07(-1.47%)
Nov 16, 2007 4.979 5.030 4.799 5.011 1,640,000,768 +0.06(+1.27%)
Nov 15, 2007 5.011 5.108 4.828 4.948 1,762,898,816 -0.05(-1.09%)
Nov 14, 2007 5.336 5.348 4.932 5.003 1,717,272,704 -0.12(-2.27%)
Nov 13, 2007 4.845 5.150 4.823 5.119 2,060,200,448 +0.49(+10.54%)
Nov 12, 2007 4.978 5.051 4.537 4.631 2,094,822,784 -0.35(-7.02%)
Nov 09, 2007 5.155 5.274 4.976 4.981 1,808,399,232 -0.30(-5.75%)
Nov 08, 2007 5.622 5.629 5.053 5.285 2,239,862,272 -0.33(-5.82%)
Nov 07, 2007 5.741 5.803 5.606 5.611 1,177,844,224 -0.17(-2.86%)
Nov 06, 2007 5.634 5.783 5.580 5.776 1,131,332,608 +0.17(+3.01%)
Nov 05, 2007 5.581 5.691 5.549 5.607 953,182,784 -0.05(-0.90%)
Nov 02, 2007 5.699 5.706 5.526 5.658 1,187,715,072 +0.01(+0.23%)
Nov 01, 2007 5.680 5.726 5.421 5.645 953,913,728 -0.08(-1.32%)
Oct 31, 2007 5.651 5.726 5.570 5.721 986,825,536 +0.09(+1.58%)
Oct 30, 2007 5.607 5.704 5.564 5.632 1,112,983,168 +0.06(+1.03%)
Oct 29, 2007 5.585 5.620 5.563 5.575 640,637,376 +0.01(+0.21%)
Oct 26, 2007 5.581 5.583 5.508 5.563 837,518,464 +0.06(+1.05%)
Oct 25, 2007 5.568 5.599 5.471 5.505 1,152,989,952 -0.09(-1.69%)
Oct 24, 2007 5.596 5.638 5.398 5.600 1,526,201,472 -0.01(-0.12%)
Oct 23, 2007 5.679 5.680 5.504 5.607 2,126,290,944 +0.36(+6.77%)
Oct 22, 2007 5.131 5.268 5.119 5.251 1,955,956,992 +0.12(+2.31%)
Oct 19, 2007 5.248 5.260 5.120 5.133 1,530,030,976 -0.09(-1.78%)
Oct 18, 2007 5.165 5.246 5.152 5.226 976,219,200 +0.02(+0.43%)
Oct 17, 2007 5.201 5.212 5.095 5.203 1,336,224,512 +0.10(+1.87%)
Oct 16, 2007 4.986 5.126 4.974 5.107 1,264,428,800 +0.08(+1.56%)
Oct 15, 2007 5.059 5.107 4.924 5.029 1,277,598,464 -0.01(-0.16%)
Oct 12, 2007 4.910 5.038 4.873 5.037 1,170,427,136 +0.15(+3.10%)
Oct 11, 2007 5.105 5.177 4.614 4.886 1,945,671,680 -0.14(-2.73%)
Oct 10, 2007 5.046 5.056 4.988 5.023 789,999,488 -0.03(-0.64%)
Oct 09, 2007 5.126 5.154 5.020 5.056 1,309,725,184 -0.00(-0.03%)
Oct 08, 2007 4.924 5.057 4.908 5.057 989,800,576 +0.19(+4.00%)
Oct 05, 2007 4.770 4.867 4.750 4.863 1,116,166,784 +0.16(+3.33%)
Oct 04, 2007 4.759 4.761 4.623 4.706 777,956,800 -0.05(-1.06%)
Oct 03, 2007 4.752 4.794 4.729 4.756 820,114,496 -0.02(-0.33%)
Oct 02, 2007 4.715 4.777 4.695 4.772 938,214,016 +0.06(+1.35%)
Oct 01, 2007 4.657 4.741 4.606 4.709 991,398,656 +0.09(+1.87%)
Sep 28, 2007 4.621 4.656 4.601 4.622 727,738,560 -0.03(-0.67%)
Sep 27, 2007 4.631 4.654 4.588 4.653 777,858,624 +0.05(+1.13%)
Sep 26, 2007 4.652 4.668 4.555 4.601 1,155,341,824 -0.01(-0.27%)
Sep 25, 2007 4.423 4.615 4.422 4.614 1,410,914,048 +0.15(+3.30%)
Sep 24, 2007 4.419 4.513 4.417 4.466 1,245,181,568 +0.12(+2.87%)
Sep 21, 2007 4.251 4.357 4.226 4.342 1,349,911,936 +0.12(+2.74%)
Sep 20, 2007 4.221 4.271 4.196 4.226 819,451,712 -0.01(-0.33%)
Sep 19, 2007 4.308 4.312 4.199 4.240 1,216,540,672 -0.00(-0.11%)
Sep 18, 2007 4.188 4.302 4.151 4.244 1,260,294,912 +0.08(+1.81%)
Sep 17, 2007 4.186 4.234 4.144 4.169 939,802,112 -0.01(-0.29%)
Sep 14, 2007 4.113 4.186 4.102 4.181 719,158,336 +0.05(+1.17%)
Sep 13, 2007 4.181 4.186 4.116 4.132 777,187,392 +0.01(+0.26%)
Sep 12, 2007 4.096 4.199 4.089 4.122 1,212,790,400 +0.04(+1.00%)
Sep 11, 2007 4.153 4.165 4.028 4.081 1,151,049,600 -0.04(-0.89%)
Sep 10, 2007 4.126 4.158 4.034 4.118 1,762,395,264 +0.15(+3.75%)
Sep 07, 2007 3.976 3.985 3.915 3.969 1,695,078,912 -0.10(-2.40%)
Sep 06, 2007 4.083 4.143 3.997 4.066 2,252,869,376 -0.05(-1.28%)
Sep 05, 2007 4.366 4.392 4.099 4.119 2,755,558,912 -0.22(-5.13%)
Sep 04, 2007 4.215 4.389 4.212 4.342 1,556,474,368 +0.17(+4.10%)
Aug 31, 2007 4.201 4.206 4.139 4.171 1,038,009,216 +0.07(+1.64%)
Aug 30, 2007 3.996 4.164 3.985 4.104 1,701,364,608 +0.07(+1.62%)
Aug 29, 2007 3.912 4.041 3.902 4.038 1,382,513,920 +0.22(+5.72%)
Aug 28, 2007 3.945 3.988 3.814 3.820 1,396,185,472 -0.16(-4.11%)
Aug 27, 2007 4.018 4.056 3.979 3.983 838,115,968 -0.09(-2.25%)
Aug 24, 2007 3.931 4.077 3.910 4.075 1,079,737,984 +0.13(+3.23%)
Aug 23, 2007 4.008 4.016 3.908 3.948 1,026,912,576 -0.04(-1.09%)
Aug 22, 2007 3.952 3.998 3.925 3.991 1,254,286,976 +0.15(+3.87%)
Aug 21, 2007 3.681 3.884 3.644 3.842 1,542,735,872 +0.16(+4.38%)
Aug 20, 2007 3.733 3.750 3.629 3.681 952,419,968 +0.00(+0.13%)
Aug 17, 2007 3.675 3.720 3.609 3.676 1,416,258,048 +0.15(+4.28%)
Aug 16, 2007 3.524 3.569 3.362 3.525 2,212,313,088 -0.09(-2.38%)
Aug 15, 2007 3.697 3.761 3.604 3.611 1,175,810,176 -0.12(-3.33%)
Aug 14, 2007 3.864 3.864 3.726 3.736 876,081,664 -0.11(-2.94%)
Aug 13, 2007 3.865 3.896 3.810 3.849 892,682,240 +0.08(+2.23%)
Aug 10, 2007 3.708 3.848 3.623 3.765 1,671,418,496 -0.04(-1.10%)
Aug 09, 2007 3.949 4.006 3.768 3.807 1,334,094,208 -0.23(-5.69%)
Aug 08, 2007 4.119 4.122 3.976 4.036 958,073,280 -0.03(-0.76%)
Aug 07, 2007 4.064 4.133 3.995 4.067 1,127,252,992 -0.01(-0.16%)
Aug 06, 2007 4.003 4.074 3.864 4.074 1,096,594,432 +0.10(+2.58%)
Aug 03, 2007 4.025 4.095 3.961 3.971 804,437,888 -0.14(-3.40%)
Aug 02, 2007 4.116 4.125 4.040 4.111 1,010,863,488 +0.04(+1.10%)
Aug 01, 2007 4.025 4.077 3.848 4.066 2,075,193,600 +0.10(+2.46%)
Jul 31, 2007 4.306 4.321 3.961 3.968 2,088,465,408 -0.29(-6.84%)
Jul 30, 2007 4.347 4.381 4.204 4.260 1,313,920,768 -0.07(-1.68%)
Jul 27, 2007 4.403 4.485 4.330 4.333 1,375,214,336 -0.06(-1.47%)
Jul 26, 2007 4.395 4.473 4.125 4.397 2,593,457,152 +0.26(+6.37%)
Jul 25, 2007 4.137 4.167 4.066 4.134 1,892,747,904 +0.07(+1.76%)
Jul 24, 2007 4.183 4.247 4.040 4.063 2,128,855,808 -0.27(-6.13%)
Jul 23, 2007 4.316 4.374 4.245 4.328 1,227,101,056 -0.00(-0.03%)
Jul 20, 2007 4.267 4.342 4.217 4.330 1,380,807,040 +0.11(+2.68%)
Jul 19, 2007 4.226 4.241 4.206 4.217 868,545,856 +0.06(+1.36%)
Jul 18, 2007 4.162 4.170 4.097 4.160 897,611,520 -0.02(-0.57%)
Jul 17, 2007 4.165 4.205 4.141 4.184 841,178,176 +0.02(+0.59%)
Jul 16, 2007 4.168 4.216 4.141 4.159 1,109,673,216 +0.01(+0.27%)
Jul 13, 2007 4.067 4.152 4.052 4.148 1,075,785,856 +0.11(+2.73%)
Jul 12, 2007 4.031 4.043 3.987 4.038 835,116,928 +0.05(+1.27%)
Jul 11, 2007 3.978 4.027 3.955 3.987 973,279,552 +0.00(+0.03%)
Jul 10, 2007 3.882 4.051 3.880 3.986 1,487,253,248 +0.06(+1.55%)
Jul 09, 2007 3.987 4.003 3.891 3.925 1,179,753,600 -0.06(-1.49%)
Jul 06, 2007 4.010 4.016 3.927 3.985 1,036,739,648 -0.01(-0.34%)
Jul 05, 2007 3.879 4.005 3.876 3.998 1,721,258,624 +0.17(+4.39%)
Jul 03, 2007 3.674 3.837 3.659 3.830 1,378,458,880 +0.18(+4.87%)
Jul 02, 2007 3.646 3.677 3.593 3.652 1,180,749,696 -0.02(-0.64%)
Jun 29, 2007 3.674 3.735 3.647 3.676 1,345,568,640 +0.04(+1.23%)
Jun 28, 2007 3.685 3.689 3.614 3.631 997,304,128 -0.04(-1.09%)
Jun 27, 2007 3.633 3.676 3.592 3.671 1,155,972,736 +0.07(+1.87%)
Jun 26, 2007 3.734 3.735 3.576 3.604 1,590,889,216 -0.08(-2.20%)
Jun 25, 2007 3.740 3.768 3.646 3.685 1,145,260,800 -0.02(-0.54%)
Jun 22, 2007 3.730 3.748 3.686 3.705 752,009,408 -0.03(-0.73%)
Jun 21, 2007 3.665 3.743 3.636 3.732 1,028,332,992 +0.07(+1.93%)
Jun 20, 2007 3.731 3.755 3.659 3.661 1,065,170,560 -0.06(-1.71%)
Jun 19, 2007 3.755 3.765 3.702 3.724 1,120,206,464 -0.04(-1.14%)
Jun 18, 2007 3.713 3.770 3.691 3.768 1,081,303,424 +0.14(+3.81%)
Jun 15, 2007 3.633 3.634 3.610 3.629 962,815,040 +0.05(+1.47%)
Jun 14, 2007 3.530 3.598 3.506 3.577 1,155,022,208 +0.04(+1.06%)
Jun 13, 2007 3.648 3.650 3.476 3.539 2,043,039,488 -0.09(-2.39%)
Jun 12, 2007 3.595 3.666 3.563 3.626 1,693,185,408 +0.01(+0.16%)
Jun 11, 2007 3.795 3.799 3.600 3.620 2,213,272,576 -0.13(-3.45%)
Jun 08, 2007 3.790 3.790 3.683 3.749 1,474,673,408 +0.01(+0.34%)
Jun 07, 2007 3.765 3.843 3.710 3.737 2,272,239,104 +0.01(+0.35%)
Jun 06, 2007 3.683 3.736 3.673 3.724 1,319,666,944 +0.03(+0.79%)
Jun 05, 2007 3.657 3.695 3.629 3.695 1,092,467,584 +0.04(+1.10%)
Jun 04, 2007 3.573 3.666 3.551 3.654 1,052,090,880 +0.09(+2.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.