Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Apple
(NQ:
AAPL
)
192.25
+0.96 (+0.50%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2008
4.315
4.389
4.292
4.322
2,080,384,512
+0.01(+0.34%)
Mar 28, 2008
4.271
4.357
4.265
4.307
1,636,681,216
+0.08(+1.97%)
Mar 27, 2008
4.366
4.377
4.216
4.224
4,004,153,344
-0.14(-3.32%)
Mar 26, 2008
4.243
4.389
4.236
4.369
1,221,997,568
+0.12(+2.89%)
Mar 25, 2008
4.215
4.310
4.136
4.246
145,474,560
+0.04(+1.04%)
Mar 24, 2008
4.036
4.242
4.025
4.202
266,075,136
+0.19(+4.70%)
Mar 20, 2008
3.949
4.014
3.891
4.014
3,248,455,680
+0.11(+2.78%)
Mar 19, 2008
4.009
4.045
3.905
3.905
4,093,028,864
-0.09(-2.37%)
Mar 18, 2008
3.891
4.006
3.875
4.000
1,413,206,016
+0.18(+4.81%)
Mar 17, 2008
3.691
3.873
3.691
3.817
313,208,832
+0.00(+0.09%)
Mar 14, 2008
3.912
3.924
3.741
3.813
1,010,802,688
-0.04(-1.04%)
Mar 13, 2008
3.738
3.900
3.705
3.853
1,886,193,664
+0.06(+1.52%)
Mar 12, 2008
3.826
3.876
3.770
3.796
205,553,664
-0.04(-1.04%)
Mar 11, 2008
3.738
3.840
3.674
3.836
1,071,416,320
+0.23(+6.40%)
Mar 10, 2008
3.674
3.718
3.595
3.605
4,002,153,984
-0.08(-2.09%)
Mar 07, 2008
3.627
3.704
3.586
3.682
1,623,565,312
+0.04(+1.09%)
Mar 06, 2008
3.753
3.840
3.639
3.642
3,642,553,344
-0.11(-2.86%)
Mar 05, 2008
3.722
3.769
3.682
3.749
1,551,958,016
-0.00(-0.10%)
Mar 04, 2008
3.674
3.761
3.626
3.753
1,934,736,384
+0.09(+2.37%)
Mar 03, 2008
3.748
3.794
3.554
3.666
338,208,768
-0.10(-2.63%)
Feb 29, 2008
3.894
3.922
3.759
3.765
1,831,227,392
-0.15(-3.76%)
Feb 28, 2008
3.831
3.982
3.788
3.913
547,474,432
+0.21(+5.65%)
Feb 27, 2008
3.561
3.706
3.557
3.703
3,654,500,352
+0.11(+3.20%)
Feb 26, 2008
3.543
3.647
3.477
3.589
3,901,441,024
-0.02(-0.49%)
Feb 25, 2008
3.572
3.619
3.514
3.606
1,841,965,056
+0.01(+0.23%)
Feb 22, 2008
3.689
3.690
3.490
3.598
4,108,870,656
-0.06(-1.71%)
Feb 21, 2008
3.796
3.809
3.640
3.661
3,491,887,104
-0.07(-1.84%)
Feb 20, 2008
3.680
3.753
3.665
3.729
3,735,295,488
+0.05(+1.34%)
Feb 19, 2008
3.795
3.818
3.658
3.680
4,047,452,160
-0.07(-1.97%)
Feb 15, 2008
3.803
3.827
3.737
3.754
1,068,177,984
-0.09(-2.22%)
Feb 14, 2008
3.897
3.940
3.825
3.839
1,131,037,440
-0.06(-1.50%)
Feb 13, 2008
3.815
3.909
3.784
3.897
1,147,036,416
+0.14(+3.64%)
Feb 12, 2008
3.936
3.946
3.723
3.761
1,452,634,752
-0.14(-3.55%)
Feb 11, 2008
3.855
3.915
3.831
3.899
1,423,950,976
+0.12(+3.16%)
Feb 08, 2008
3.677
3.786
3.662
3.779
1,607,389,312
+0.13(+3.50%)
Feb 07, 2008
3.613
3.758
3.532
3.652
2,470,256,640
-0.02(-0.62%)
Feb 06, 2008
3.940
3.973
3.668
3.674
1,862,385,280
-0.22(-5.69%)
Feb 05, 2008
3.928
4.036
3.882
3.896
1,352,091,264
-0.07(-1.74%)
Feb 04, 2008
4.042
4.093
3.958
3.965
1,065,678,272
-0.06(-1.57%)
Feb 01, 2008
4.103
4.114
3.981
4.028
1,198,001,664
-0.05(-1.19%)
Jan 31, 2008
3.899
4.116
3.897
4.077
1,594,055,936
+0.10(+2.41%)
Jan 30, 2008
3.957
4.080
3.915
3.981
1,472,899,072
+0.02(+0.49%)
Jan 29, 2008
3.950
3.999
3.887
3.962
1,303,892,480
+0.05(+1.18%)
Jan 28, 2008
3.860
4.012
3.808
3.916
1,747,549,184
+0.00(+0.00%)
Jan 25, 2008
4.186
4.189
3.904
3.916
1,842,557,184
-0.17(-4.12%)
Jan 24, 2008
4.216
4.238
3.976
4.084
2,376,741,632
-0.10(-2.50%)
Jan 23, 2008
4.102
4.217
3.799
4.189
3,997,861,888
-0.50(-10.64%)
Jan 22, 2008
4.459
4.818
4.397
4.688
2,871,339,264
-0.17(-3.54%)
Jan 21, 2008
4.967
4.992
4.807
4.860
2,044,708,992
+0.00(+0.00%)
Jan 18, 2008
4.967
4.992
4.807
4.860
2,043,196,160
+0.01(+0.29%)
Jan 17, 2008
4.864
4.980
4.771
4.846
2,084,832,384
+0.04(+0.78%)
Jan 16, 2008
4.979
5.090
4.720
4.808
2,626,041,600
-0.28(-5.56%)
Jan 15, 2008
5.353
5.398
4.959
5.091
2,780,355,584
-0.29(-5.45%)
Jan 14, 2008
5.347
5.404
5.276
5.385
1,303,346,176
+0.18(+3.53%)
Jan 11, 2008
5.301
5.357
5.120
5.201
1,459,723,008
-0.16(-2.99%)
Jan 10, 2008
5.348
5.451
5.283
5.362
1,756,914,304
-0.04(-0.77%)
Jan 09, 2008
5.159
5.406
5.069
5.403
2,151,358,208
+0.25(+4.76%)
Jan 08, 2008
5.426
5.495
5.144
5.158
1,804,600,832
-0.19(-3.60%)
Jan 07, 2008
5.459
5.530
5.127
5.350
2,456,164,608
-0.07(-1.34%)
Jan 04, 2008
5.766
5.813
5.388
5.423
1,725,204,224
-0.45(-7.63%)
Jan 03, 2008
5.885
5.945
5.804
5.871
997,816,896
+0.00(+0.05%)
Jan 02, 2008
6.002
6.032
5.799
5.868
1,279,171,712
-0.10(-1.64%)
Jan 01, 2008
6.009
6.039
5.956
5.966
639,534,336
+0.00(+0.00%)
Dec 31, 2007
6.009
6.039
5.956
5.966
637,304,000
-0.05(-0.88%)
Dec 28, 2007
6.041
6.071
5.930
6.019
822,287,872
+0.04(+0.63%)
Dec 27, 2007
5.992
6.113
5.957
5.981
942,542,464
-0.01(-0.19%)
Dec 26, 2007
5.994
6.053
5.928
5.992
833,795,456
+0.00(+0.08%)
Dec 24, 2007
5.874
6.004
5.867
5.988
569,496,704
+0.15(+2.52%)
Dec 21, 2007
5.726
5.840
5.719
5.840
1,178,885,120
+0.20(+3.58%)
Dec 20, 2007
5.585
5.657
5.522
5.638
915,782,336
+0.12(+2.23%)
Dec 19, 2007
5.511
5.561
5.448
5.515
979,545,152
+0.00(+0.08%)
Dec 18, 2007
5.618
5.642
5.379
5.511
1,449,098,496
-0.04(-0.77%)
Dec 17, 2007
5.744
5.802
5.511
5.554
1,213,848,960
-0.18(-3.15%)
Dec 14, 2007
5.734
6.024
5.709
5.734
799,559,936
-0.04(-0.75%)
Dec 13, 2007
5.728
5.786
5.657
5.778
1,025,397,632
+0.03(+0.51%)
Dec 12, 2007
5.826
5.857
5.595
5.748
1,450,934,016
+0.07(+1.23%)
Dec 11, 2007
5.866
5.928
5.644
5.679
1,315,094,656
-0.17(-2.92%)
Dec 10, 2007
5.831
5.893
5.804
5.849
855,889,536
-0.00(-0.05%)
Dec 07, 2007
5.739
5.873
5.663
5.852
1,263,596,544
+0.13(+2.29%)
Dec 06, 2007
5.608
5.726
5.606
5.721
1,067,037,504
+0.13(+2.40%)
Dec 05, 2007
5.508
5.602
5.494
5.587
1,057,122,368
+0.17(+3.16%)
Dec 04, 2007
5.335
5.448
5.331
5.416
917,183,296
+0.03(+0.53%)
Dec 03, 2007
5.477
5.546
5.352
5.387
1,139,181,440
-0.10(-1.84%)
Nov 30, 2007
5.642
5.653
5.412
5.488
1,407,862,016
-0.06(-1.12%)
Nov 29, 2007
5.404
5.577
5.396
5.551
1,242,214,272
+0.12(+2.26%)
Nov 28, 2007
5.326
5.439
5.281
5.428
1,363,598,592
+0.16(+3.09%)
Nov 27, 2007
5.277
5.295
5.120
5.265
1,560,550,144
+0.07(+1.31%)
Nov 26, 2007
5.228
5.339
5.191
5.197
1,547,522,432
+0.03(+0.58%)
Nov 23, 2007
5.180
5.182
5.113
5.167
552,289,152
+0.09(+1.83%)
Nov 21, 2007
4.995
5.191
4.960
5.074
1,444,190,976
-0.01(-0.23%)
Nov 20, 2007
4.990
5.174
4.925
5.086
1,828,970,880
+0.15(+2.99%)
Nov 19, 2007
5.003
5.066
4.882
4.938
1,367,865,344
-0.07(-1.47%)
Nov 16, 2007
4.979
5.030
4.799
5.011
1,640,001,536
+0.06(+1.27%)
Nov 15, 2007
5.011
5.108
4.828
4.948
1,762,899,712
-0.05(-1.09%)
Nov 14, 2007
5.336
5.348
4.932
5.003
1,717,273,600
-0.12(-2.27%)
Nov 13, 2007
4.845
5.150
4.823
5.119
2,060,201,472
+0.49(+10.54%)
Nov 12, 2007
4.978
5.051
4.537
4.631
2,094,823,808
-0.35(-7.02%)
Nov 09, 2007
5.155
5.274
4.976
4.981
1,808,400,128
-0.30(-5.75%)
Nov 08, 2007
5.622
5.629
5.053
5.285
2,239,863,296
-0.33(-5.82%)
Nov 07, 2007
5.741
5.803
5.606
5.611
1,177,844,864
-0.17(-2.86%)
Nov 06, 2007
5.634
5.783
5.580
5.776
1,131,333,120
+0.17(+3.01%)
Nov 05, 2007
5.581
5.691
5.549
5.607
953,183,296
-0.05(-0.90%)
Nov 02, 2007
5.699
5.706
5.526
5.658
1,187,715,712
+0.01(+0.23%)
Nov 01, 2007
5.680
5.726
5.421
5.645
953,914,176
-0.08(-1.32%)
Oct 31, 2007
5.651
5.726
5.570
5.721
986,825,984
+0.09(+1.58%)
Oct 30, 2007
5.607
5.704
5.564
5.632
1,112,983,808
+0.06(+1.03%)
Oct 29, 2007
5.585
5.620
5.563
5.575
640,637,696
+0.01(+0.21%)
Oct 26, 2007
5.581
5.583
5.508
5.563
837,518,912
+0.06(+1.05%)
Oct 25, 2007
5.568
5.599
5.471
5.505
1,152,990,464
-0.09(-1.69%)
Oct 24, 2007
5.596
5.638
5.398
5.600
1,526,202,112
-0.01(-0.12%)
Oct 23, 2007
5.679
5.680
5.504
5.607
2,126,292,096
+0.36(+6.77%)
Oct 22, 2007
5.131
5.268
5.119
5.251
1,955,957,888
+0.12(+2.31%)
Oct 19, 2007
5.248
5.260
5.120
5.133
1,530,031,744
-0.09(-1.78%)
Oct 18, 2007
5.165
5.246
5.152
5.226
976,219,712
+0.02(+0.43%)
Oct 17, 2007
5.201
5.212
5.095
5.203
1,336,225,152
+0.10(+1.87%)
Oct 16, 2007
4.986
5.126
4.974
5.107
1,264,429,440
+0.08(+1.56%)
Oct 15, 2007
5.059
5.107
4.924
5.029
1,277,598,976
-0.01(-0.16%)
Oct 12, 2007
4.910
5.038
4.873
5.037
1,170,427,776
+0.15(+3.10%)
Oct 11, 2007
5.105
5.177
4.614
4.886
1,945,672,704
-0.14(-2.73%)
Oct 10, 2007
5.046
5.056
4.988
5.023
789,999,872
-0.03(-0.64%)
Oct 09, 2007
5.126
5.154
5.020
5.056
1,309,725,824
-0.00(-0.03%)
Oct 08, 2007
4.924
5.057
4.908
5.057
989,801,024
+0.19(+4.00%)
Oct 05, 2007
4.770
4.867
4.750
4.863
1,116,167,296
+0.16(+3.33%)
Oct 04, 2007
4.759
4.761
4.623
4.706
777,957,184
-0.05(-1.06%)
Oct 03, 2007
4.752
4.794
4.729
4.756
820,114,880
-0.02(-0.33%)
Oct 02, 2007
4.715
4.777
4.695
4.772
938,214,464
+0.06(+1.35%)
Oct 01, 2007
4.657
4.741
4.606
4.709
991,399,104
+0.09(+1.87%)
Sep 28, 2007
4.621
4.656
4.601
4.622
727,738,944
-0.03(-0.67%)
Sep 27, 2007
4.631
4.654
4.588
4.653
777,859,008
+0.05(+1.13%)
Sep 26, 2007
4.652
4.668
4.555
4.601
1,155,342,336
-0.01(-0.27%)
Sep 25, 2007
4.423
4.615
4.422
4.614
1,410,914,816
+0.15(+3.30%)
Sep 24, 2007
4.419
4.513
4.417
4.466
1,245,182,208
+0.12(+2.87%)
Sep 21, 2007
4.251
4.357
4.226
4.342
1,349,912,576
+0.12(+2.74%)
Sep 20, 2007
4.221
4.271
4.196
4.226
819,452,096
-0.01(-0.33%)
Sep 19, 2007
4.308
4.312
4.199
4.240
1,216,541,184
-0.00(-0.11%)
Sep 18, 2007
4.188
4.302
4.151
4.244
1,260,295,552
+0.08(+1.81%)
Sep 17, 2007
4.186
4.234
4.144
4.169
939,802,624
-0.01(-0.29%)
Sep 14, 2007
4.113
4.186
4.102
4.181
719,158,720
+0.05(+1.17%)
Sep 13, 2007
4.181
4.186
4.116
4.132
777,187,776
+0.01(+0.26%)
Sep 12, 2007
4.096
4.199
4.089
4.122
1,212,791,040
+0.04(+1.00%)
Sep 11, 2007
4.153
4.165
4.028
4.081
1,151,050,112
-0.04(-0.89%)
Sep 10, 2007
4.126
4.158
4.034
4.118
1,762,396,032
+0.15(+3.75%)
Sep 07, 2007
3.976
3.985
3.915
3.969
1,695,079,808
-0.10(-2.40%)
Sep 06, 2007
4.083
4.143
3.997
4.066
2,252,870,656
-0.05(-1.28%)
Sep 05, 2007
4.366
4.392
4.099
4.119
2,755,560,192
-0.22(-5.13%)
Sep 04, 2007
4.215
4.389
4.212
4.342
1,556,475,136
+0.17(+4.10%)
Aug 31, 2007
4.201
4.206
4.139
4.171
1,038,009,728
+0.07(+1.64%)
Aug 30, 2007
3.996
4.164
3.985
4.104
1,701,365,504
+0.07(+1.62%)
Aug 29, 2007
3.912
4.041
3.902
4.038
1,382,514,560
+0.22(+5.72%)
Aug 28, 2007
3.945
3.988
3.814
3.820
1,396,186,240
-0.16(-4.11%)
Aug 27, 2007
4.018
4.056
3.979
3.983
838,116,416
-0.09(-2.25%)
Aug 24, 2007
3.931
4.077
3.910
4.075
1,079,738,496
+0.13(+3.23%)
Aug 23, 2007
4.008
4.016
3.908
3.948
1,026,913,088
-0.04(-1.09%)
Aug 22, 2007
3.952
3.998
3.925
3.991
1,254,287,488
+0.15(+3.87%)
Aug 21, 2007
3.681
3.884
3.644
3.842
1,542,736,512
+0.16(+4.38%)
Aug 20, 2007
3.733
3.750
3.629
3.681
952,420,416
+0.00(+0.13%)
Aug 17, 2007
3.675
3.720
3.609
3.676
1,416,258,688
+0.15(+4.28%)
Aug 16, 2007
3.524
3.569
3.362
3.525
2,212,314,368
-0.09(-2.38%)
Aug 15, 2007
3.697
3.761
3.604
3.611
1,175,810,688
-0.12(-3.33%)
Aug 14, 2007
3.864
3.864
3.726
3.736
876,082,112
-0.11(-2.94%)
Aug 13, 2007
3.865
3.896
3.810
3.849
892,682,688
+0.08(+2.23%)
Aug 10, 2007
3.708
3.848
3.623
3.765
1,671,419,264
-0.04(-1.10%)
Aug 09, 2007
3.949
4.006
3.768
3.807
1,334,094,848
-0.23(-5.69%)
Aug 08, 2007
4.119
4.122
3.976
4.036
958,073,728
-0.03(-0.76%)
Aug 07, 2007
4.064
4.133
3.995
4.067
1,127,253,504
-0.01(-0.16%)
Aug 06, 2007
4.003
4.074
3.864
4.074
1,096,594,944
+0.10(+2.58%)
Aug 03, 2007
4.025
4.095
3.961
3.971
804,438,272
-0.14(-3.40%)
Aug 02, 2007
4.116
4.125
4.040
4.111
1,010,864,000
+0.04(+1.10%)
Aug 01, 2007
4.025
4.077
3.848
4.066
2,075,194,624
+0.10(+2.46%)
Jul 31, 2007
4.306
4.321
3.961
3.968
2,088,466,432
-0.29(-6.84%)
Jul 30, 2007
4.347
4.381
4.204
4.260
1,313,921,408
-0.07(-1.68%)
Jul 27, 2007
4.403
4.485
4.330
4.333
1,375,215,104
-0.06(-1.47%)
Jul 26, 2007
4.395
4.473
4.125
4.397
2,593,458,432
+0.26(+6.37%)
Jul 25, 2007
4.137
4.167
4.066
4.134
1,892,748,928
+0.07(+1.76%)
Jul 24, 2007
4.183
4.247
4.040
4.063
2,128,856,832
-0.27(-6.13%)
Jul 23, 2007
4.316
4.374
4.245
4.328
1,227,101,696
-0.00(-0.03%)
Jul 20, 2007
4.267
4.342
4.217
4.330
1,380,807,808
+0.11(+2.68%)
Jul 19, 2007
4.226
4.241
4.206
4.217
868,546,304
+0.06(+1.36%)
Jul 18, 2007
4.162
4.170
4.097
4.160
897,611,968
-0.02(-0.57%)
Jul 17, 2007
4.165
4.205
4.141
4.184
841,178,560
+0.02(+0.59%)
Jul 16, 2007
4.168
4.216
4.141
4.159
1,109,673,728
+0.01(+0.27%)
Jul 13, 2007
4.067
4.152
4.052
4.148
1,075,786,368
+0.11(+2.73%)
Jul 12, 2007
4.031
4.043
3.987
4.038
835,117,312
+0.05(+1.27%)
Jul 11, 2007
3.978
4.027
3.955
3.987
973,280,064
+0.00(+0.03%)
Jul 10, 2007
3.882
4.051
3.880
3.986
1,487,253,888
+0.06(+1.55%)
Jul 09, 2007
3.987
4.003
3.891
3.925
1,179,754,240
-0.06(-1.49%)
Jul 06, 2007
4.010
4.016
3.927
3.985
1,036,740,160
-0.01(-0.34%)
Jul 05, 2007
3.879
4.005
3.876
3.998
1,721,259,392
+0.17(+4.39%)
Jul 03, 2007
3.674
3.837
3.659
3.830
1,378,459,520
+0.18(+4.87%)
Jul 02, 2007
3.646
3.677
3.593
3.652
1,180,750,208
-0.02(-0.64%)
Jun 29, 2007
3.674
3.735
3.647
3.676
1,345,569,280
+0.04(+1.23%)
Jun 28, 2007
3.685
3.689
3.614
3.631
997,304,576
-0.04(-1.09%)
Jun 27, 2007
3.633
3.676
3.592
3.671
1,155,973,376
+0.07(+1.87%)
Jun 26, 2007
3.734
3.735
3.576
3.604
1,590,889,984
-0.08(-2.20%)
Jun 25, 2007
3.740
3.768
3.646
3.685
1,145,261,440
-0.02(-0.54%)
Jun 22, 2007
3.730
3.748
3.686
3.705
752,009,792
-0.03(-0.73%)
Jun 21, 2007
3.665
3.743
3.636
3.732
1,028,333,504
+0.07(+1.93%)
Jun 20, 2007
3.731
3.755
3.659
3.661
1,065,171,072
-0.06(-1.71%)
Jun 19, 2007
3.755
3.765
3.702
3.724
1,120,206,976
-0.04(-1.14%)
Jun 18, 2007
3.713
3.770
3.691
3.768
1,081,304,064
+0.14(+3.81%)
Jun 15, 2007
3.633
3.634
3.610
3.629
962,815,552
+0.05(+1.47%)
Jun 14, 2007
3.530
3.598
3.506
3.577
1,155,022,720
+0.04(+1.06%)
Jun 13, 2007
3.648
3.650
3.476
3.539
2,043,040,512
-0.09(-2.39%)
Jun 12, 2007
3.595
3.666
3.563
3.626
1,693,186,176
+0.01(+0.16%)
Jun 11, 2007
3.795
3.799
3.600
3.620
2,213,273,600
-0.13(-3.45%)
Jun 08, 2007
3.790
3.790
3.683
3.749
1,474,674,176
+0.01(+0.34%)
Jun 07, 2007
3.765
3.843
3.710
3.737
2,272,240,128
+0.01(+0.35%)
Jun 06, 2007
3.683
3.736
3.673
3.724
1,319,667,584
+0.03(+0.79%)
Jun 05, 2007
3.657
3.695
3.629
3.695
1,092,468,224
+0.04(+1.10%)
Jun 04, 2007
3.573
3.666
3.551
3.654
1,052,091,392
+0.09(+2.47%)
Jun 01, 2007
3.647
3.650
3.563
3.566
1,049,797,632
-0.08(-2.30%)
May 31, 2007
3.616
3.680
3.600
3.650
1,538,372,736
+0.07(+2.04%)
May 30, 2007
3.443
3.580
3.419
3.577
1,756,207,104
+0.13(+3.87%)
May 29, 2007
3.447
3.459
3.394
3.444
765,882,752
+0.02(+0.64%)
May 25, 2007
3.373
3.427
3.358
3.422
750,499,904
+0.09(+2.65%)
May 24, 2007
3.398
3.447
3.324
3.334
1,052,763,840
-0.07(-1.95%)
May 23, 2007
3.434
3.464
3.391
3.400
1,080,773,248
-0.02(-0.57%)
May 22, 2007
3.388
3.426
3.374
3.420
679,050,944
+0.05(+1.39%)
May 21, 2007
3.322
3.387
3.315
3.373
759,951,488
+0.06(+1.78%)
May 18, 2007
3.320
3.332
3.306
3.314
736,789,824
+0.02(+0.53%)
May 17, 2007
3.227
3.309
3.227
3.296
874,512,000
+0.06(+1.96%)
May 16, 2007
3.269
3.278
3.115
3.233
1,336,812,544
-0.01(-0.17%)
May 15, 2007
3.300
3.319
3.207
3.238
1,131,977,216
-0.06(-1.68%)
May 14, 2007
3.302
3.313
3.260
3.294
773,197,440
+0.02(+0.57%)
May 11, 2007
3.245
3.287
3.216
3.275
772,524,160
+0.04(+1.30%)
May 10, 2007
3.212
3.278
3.190
3.233
1,419,869,568
+0.01(+0.43%)
May 09, 2007
3.160
3.221
3.159
3.219
851,381,504
+0.05(+1.73%)
May 08, 2007
3.116
3.167
3.115
3.164
930,066,304
+0.03(+1.10%)
May 07, 2007
3.044
3.143
3.042
3.130
1,021,843,392
+0.09(+3.09%)
May 04, 2007
3.036
3.060
3.027
3.036
452,973,248
+0.01(+0.41%)
May 03, 2007
3.034
3.056
3.012
3.024
683,596,672
+0.00(+0.01%)
May 02, 2007
3.001
3.028
2.996
3.024
599,403,392
+0.03(+0.92%)
May 01, 2007
3.000
3.022
2.968
2.996
631,476,224
-0.01(-0.33%)
Apr 30, 2007
3.015
3.042
3.002
3.006
731,099,328
-0.00(-0.12%)
Apr 27, 2007
2.957
3.010
2.942
3.009
829,469,632
+0.03(+1.09%)
Apr 26, 2007
3.059
3.087
2.961
2.977
2,062,461,824
+0.11(+3.66%)
Apr 25, 2007
2.838
2.873
2.825
2.872
1,430,277,248
+0.06(+2.26%)
Apr 24, 2007
2.830
2.903
2.750
2.808
1,251,555,840
-0.01(-0.29%)
Apr 23, 2007
2.758
2.825
2.753
2.816
925,577,216
+0.08(+2.79%)
Apr 20, 2007
2.743
2.746
2.727
2.740
622,786,752
+0.02(+0.78%)
Apr 19, 2007
2.716
2.748
2.706
2.719
505,313,760
-0.00(-0.14%)
Apr 18, 2007
2.715
2.736
2.699
2.723
550,217,664
+0.00(+0.06%)
Apr 17, 2007
2.771
2.780
2.702
2.721
891,732,672
-0.03(-1.18%)
Apr 16, 2007
2.729
2.756
2.718
2.754
722,248,576
+0.04(+1.32%)
Apr 13, 2007
2.738
2.753
2.712
2.718
853,698,816
-0.06(-2.12%)
Apr 12, 2007
2.772
2.780
2.732
2.777
784,530,240
-0.01(-0.43%)
Apr 11, 2007
2.828
2.830
2.781
2.789
651,467,136
-0.05(-1.76%)
Apr 10, 2007
2.821
2.839
2.813
2.839
418,149,248
+0.02(+0.64%)
Apr 09, 2007
2.868
2.870
2.802
2.821
490,188,640
-0.03(-1.09%)
Apr 05, 2007
2.835
2.852
2.817
2.852
421,692,704
+0.01(+0.43%)
Apr 04, 2007
2.859
2.865
2.835
2.839
565,459,328
-0.01(-0.24%)
Apr 03, 2007
2.835
2.868
2.824
2.846
692,520,512
+0.03(+0.91%)
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
.