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

Apple (NQ: AAPL )

184.57 +1.83 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 31, 2005 1.225 1.227 1.192 1.197 480,409,568 -0.02(-1.97%)
May 27, 2005 1.224 1.229 1.205 1.222 374,821,728 -0.01(-0.44%)
May 26, 2005 1.203 1.233 1.169 1.227 623,536,640 +0.03(+2.41%)
May 25, 2005 1.190 1.203 1.184 1.198 492,556,384 +0.00(+0.20%)
May 24, 2005 1.188 1.204 1.176 1.196 704,934,208 -0.00(-0.15%)
May 23, 2005 1.140 1.202 1.140 1.198 1,238,301,056 +0.07(+5.89%)
May 20, 2005 1.122 1.134 1.120 1.131 537,244,288 +0.00(+0.00%)
May 19, 2005 1.078 1.135 1.078 1.131 942,488,704 +0.05(+4.77%)
May 18, 2005 1.069 1.131 1.054 1.079 755,248,704 +0.01(+1.36%)
May 17, 2005 1.058 1.068 1.040 1.065 699,873,728 -0.01(-0.53%)
May 16, 2005 1.041 1.076 1.040 1.071 566,232,896 +0.02(+2.24%)
May 13, 2005 1.030 1.061 1.026 1.047 836,370,752 +0.02(+1.87%)
May 12, 2005 1.067 1.072 1.024 1.028 1,151,593,344 -0.04(-4.16%)
May 11, 2005 1.060 1.074 0.9972 1.073 2,432,550,144 -0.02(-2.22%)
May 10, 2005 1.107 1.122 1.094 1.097 532,236,704 -0.02(-1.49%)
May 09, 2005 1.123 1.128 1.107 1.113 421,822,752 -0.01(-0.73%)
May 06, 2005 1.111 1.124 1.108 1.122 387,260,576 +0.02(+1.53%)
May 05, 2005 1.122 1.123 1.098 1.105 459,949,728 -0.01(-1.26%)
May 04, 2005 1.088 1.120 1.087 1.119 544,517,056 +0.03(+2.60%)
May 03, 2005 1.096 1.107 1.085 1.091 589,449,152 -0.01(-0.60%)
May 02, 2005 1.091 1.104 1.085 1.097 552,855,872 +0.01(+1.03%)
Apr 29, 2005 1.089 1.091 1.061 1.086 797,193,984 +0.02(+1.46%)
Apr 28, 2005 1.093 1.095 1.061 1.070 684,528,000 -0.01(-1.14%)
Apr 27, 2005 1.081 1.095 1.070 1.083 728,787,648 -0.01(-0.66%)
Apr 26, 2005 1.108 1.130 1.088 1.090 965,375,744 -0.02(-2.14%)
Apr 25, 2005 1.099 1.115 1.088 1.114 886,504,192 +0.04(+4.17%)
Apr 22, 2005 1.110 1.114 1.051 1.069 995,812,800 -0.05(-4.52%)
Apr 21, 2005 1.096 1.121 1.081 1.120 905,902,400 +0.05(+4.70%)
Apr 20, 2005 1.134 1.137 1.067 1.070 1,133,816,064 -0.05(-4.26%)
Apr 19, 2005 1.102 1.128 1.080 1.117 1,289,335,680 +0.04(+4.13%)
Apr 18, 2005 1.054 1.093 1.024 1.073 1,574,285,056 +0.01(+0.76%)
Apr 15, 2005 1.103 1.122 1.063 1.065 2,051,832,064 -0.06(-5.13%)
Apr 14, 2005 1.169 1.204 1.110 1.122 3,271,687,680 -0.11(-9.21%)
Apr 13, 2005 1.294 1.295 1.216 1.236 1,692,397,440 -0.05(-3.80%)
Apr 12, 2005 1.280 1.301 1.265 1.285 1,166,070,144 +0.02(+1.77%)
Apr 11, 2005 1.330 1.333 1.262 1.263 977,220,288 -0.05(-4.16%)
Apr 08, 2005 1.316 1.339 1.311 1.317 771,325,696 +0.01(+0.41%)
Apr 07, 2005 1.275 1.318 1.273 1.312 602,331,520 +0.04(+2.91%)
Apr 06, 2005 1.277 1.289 1.270 1.275 492,972,096 +0.01(+1.05%)
Apr 05, 2005 1.241 1.272 1.238 1.262 662,375,424 +0.02(+1.95%)
Apr 04, 2005 1.235 1.244 1.210 1.238 688,054,592 +0.01(+0.49%)
Apr 01, 2005 1.268 1.270 1.222 1.232 762,043,712 -0.02(-1.87%)
Mar 31, 2005 1.279 1.281 1.253 1.255 755,320,896 -0.03(-2.64%)
Mar 30, 2005 1.267 1.289 1.260 1.289 469,320,512 +0.03(+2.51%)
Mar 29, 2005 1.282 1.290 1.250 1.257 549,156,928 -0.02(-1.83%)
Mar 28, 2005 1.288 1.294 1.279 1.281 329,276,064 +0.00(+0.07%)
Mar 24, 2005 1.292 1.295 1.280 1.280 418,896,736 -0.00(-0.12%)
Mar 23, 2005 1.279 1.307 1.266 1.282 724,163,776 -0.01(-0.65%)
Mar 22, 2005 1.316 1.324 1.285 1.290 654,357,248 -0.03(-1.99%)
Mar 21, 2005 1.304 1.324 1.291 1.316 641,826,176 +0.02(+1.72%)
Mar 18, 2005 1.305 1.308 1.280 1.294 1,158,333,824 +0.02(+1.68%)
Mar 17, 2005 1.251 1.291 1.244 1.273 952,190,912 +0.03(+2.60%)
Mar 16, 2005 1.241 1.274 1.228 1.240 830,173,248 +0.01(+0.54%)
Mar 15, 2005 1.224 1.239 1.212 1.234 607,514,880 +0.02(+1.59%)
Mar 14, 2005 1.220 1.229 1.190 1.214 717,532,352 +0.00(+0.12%)
Mar 11, 2005 1.211 1.223 1.199 1.213 750,408,704 +0.01(+1.10%)
Mar 10, 2005 1.191 1.213 1.178 1.200 921,856,256 +0.01(+1.22%)
Mar 09, 2005 1.194 1.213 1.169 1.185 1,568,276,224 -0.04(-2.91%)
Mar 08, 2005 1.262 1.270 1.208 1.221 1,211,263,360 -0.07(-5.19%)
Mar 07, 2005 1.289 1.303 1.276 1.288 534,823,584 -0.00(-0.14%)
Mar 04, 2005 1.288 1.295 1.260 1.289 897,191,040 +0.03(+2.44%)
Mar 03, 2005 1.336 1.338 1.241 1.259 1,675,220,096 -0.07(-5.28%)
Mar 02, 2005 1.333 1.352 1.328 1.329 543,662,464 -0.01(-0.85%)
Mar 01, 2005 1.355 1.359 1.330 1.340 556,643,200 -0.01(-0.80%)
Feb 28, 2005 1.346 1.360 1.324 1.351 774,445,504 +0.68(+101.64%)
Feb 25, 2005 0.6748 0.6770 0.6640 0.6701 1,086,118,144 +0.00(+0.07%)
Feb 24, 2005 0.6662 0.6725 0.6606 0.6696 1,809,401,984 +0.01(+0.79%)
Feb 23, 2005 0.6530 0.6660 0.6442 0.6643 1,595,809,792 +0.02(+3.45%)
Feb 22, 2005 0.6498 0.6649 0.6422 0.6422 1,446,878,976 -0.01(-1.75%)
Feb 18, 2005 0.6607 0.6616 0.6494 0.6536 1,380,339,200 -0.01(-1.14%)
Feb 17, 2005 0.6826 0.6843 0.6585 0.6612 1,804,157,696 -0.02(-2.57%)
Feb 16, 2005 0.6637 0.6792 0.6577 0.6786 1,944,944,000 +0.01(+1.95%)
Feb 15, 2005 0.6525 0.6707 0.6475 0.6657 2,755,102,720 +0.03(+4.47%)
Feb 14, 2005 0.6229 0.6384 0.6178 0.6372 1,508,970,880 +0.03(+4.21%)
Feb 11, 2005 0.6013 0.6156 0.5944 0.6115 1,426,082,432 +0.02(+3.64%)
Feb 10, 2005 0.5927 0.5969 0.5772 0.5900 1,296,852,608 -0.00(-0.48%)
Feb 09, 2005 0.6102 0.6174 0.5881 0.5929 1,415,948,032 -0.02(-2.67%)
Feb 08, 2005 0.5954 0.6128 0.5933 0.6091 1,055,794,624 +0.01(+2.48%)
Feb 07, 2005 0.5943 0.5975 0.5835 0.5944 624,195,776 +0.00(+0.13%)
Feb 04, 2005 0.5863 0.5943 0.5838 0.5936 668,410,176 +0.01(+1.32%)
Feb 03, 2005 0.5956 0.5981 0.5823 0.5859 869,167,872 -0.01(-2.29%)
Feb 02, 2005 0.5869 0.6017 0.5850 0.5996 1,214,940,288 +0.02(+2.71%)
Feb 01, 2005 0.5802 0.5856 0.5766 0.5838 806,151,872 +0.00(+0.82%)
Jan 31, 2005 0.5616 0.5865 0.5610 0.5790 1,997,414,400 +0.02(+3.95%)
Jan 28, 2005 0.5468 0.5570 0.5454 0.5570 951,210,816 +0.01(+1.84%)
Jan 27, 2005 0.5433 0.5491 0.5387 0.5470 589,049,728 +0.00(+0.54%)
Jan 26, 2005 0.5473 0.5478 0.5363 0.5440 882,748,352 +0.00(+0.28%)
Jan 25, 2005 0.5377 0.5485 0.5342 0.5425 1,150,590,592 +0.01(+1.82%)
Jan 24, 2005 0.5345 0.5405 0.5312 0.5328 1,000,450,112 +0.00(+0.38%)
Jan 21, 2005 0.5363 0.5391 0.5271 0.5308 1,081,640,192 +0.00(+0.04%)
Jan 20, 2005 0.5244 0.5366 0.5231 0.5305 1,085,652,736 +0.00(+0.83%)
Jan 19, 2005 0.5308 0.5381 0.5252 0.5262 897,888,256 -0.01(-1.09%)
Jan 18, 2005 0.5251 0.5323 0.5211 0.5320 1,194,845,568 +0.00(+0.64%)
Jan 14, 2005 0.5286 0.5400 0.5210 0.5286 2,100,495,744 +0.00(+0.57%)
Jan 13, 2005 0.5546 0.5604 0.5250 0.5256 3,758,543,360 +0.03(+6.63%)
Jan 12, 2005 0.4921 0.4962 0.4766 0.4929 2,407,134,208 +0.01(+1.39%)
Jan 11, 2005 0.5140 0.5207 0.4830 0.4861 3,102,202,112 -0.03(-6.38%)
Jan 10, 2005 0.5263 0.5323 0.5111 0.5192 2,059,759,360 -0.00(-0.42%)
Jan 07, 2005 0.4894 0.5243 0.4875 0.5214 2,651,107,584 +0.04(+7.28%)
Jan 06, 2005 0.4871 0.4887 0.4769 0.4860 837,023,104 +0.00(+0.08%)
Jan 05, 2005 0.4845 0.4913 0.4823 0.4857 807,334,592 +0.00(+0.88%)
Jan 04, 2005 0.4804 0.4930 0.4741 0.4814 1,302,070,272 +0.00(+1.03%)
Jan 03, 2005 0.4878 0.4903 0.4714 0.4766 822,245,952 -0.01(-1.72%)
Dec 31, 2004 0.4886 0.4894 0.4821 0.4849 325,838,976 -0.00(-0.62%)
Dec 30, 2004 0.4880 0.4897 0.4836 0.4879 411,055,552 +0.00(+0.56%)
Dec 29, 2004 0.4804 0.4893 0.4787 0.4852 533,352,256 +0.00(+0.41%)
Dec 28, 2004 0.4766 0.4838 0.4672 0.4833 725,778,496 +0.01(+1.61%)
Dec 27, 2004 0.4875 0.4906 0.4735 0.4756 664,142,080 -0.01(-1.33%)
Dec 23, 2004 0.4800 0.4838 0.4789 0.4820 291,647,456 +0.00(+0.41%)
Dec 22, 2004 0.4833 0.4846 0.4774 0.4800 671,400,064 +0.00(+0.09%)
Dec 21, 2004 0.4786 0.4802 0.4638 0.4796 1,264,290,304 +0.01(+1.55%)
Dec 20, 2004 0.4930 0.4970 0.4650 0.4723 1,385,431,552 -0.02(-3.49%)
Dec 17, 2004 0.5032 0.5048 0.4887 0.4894 983,798,784 -0.01(-2.41%)
Dec 16, 2004 0.4988 0.5083 0.4973 0.5014 1,336,591,232 +0.01(+2.05%)
Dec 15, 2004 0.4912 0.4929 0.4869 0.4914 472,711,904 -0.00(-0.05%)
Dec 14, 2004 0.4919 0.4961 0.4896 0.4916 493,582,752 +0.00(+0.59%)
Dec 13, 2004 0.4950 0.4962 0.4864 0.4887 468,853,824 -0.00(-0.37%)
Dec 10, 2004 0.4897 0.4973 0.4872 0.4906 920,137,024 +0.01(+1.81%)
Dec 09, 2004 0.4725 0.4849 0.4674 0.4818 882,319,808 +0.01(+1.12%)
Dec 08, 2004 0.4750 0.4851 0.4672 0.4765 827,509,760 +0.00(+0.62%)
Dec 07, 2004 0.4964 0.5025 0.4711 0.4735 1,256,879,616 -0.02(-4.39%)
Dec 06, 2004 0.4838 0.4988 0.4740 0.4953 1,480,675,200 +0.02(+4.95%)
Dec 03, 2004 0.4861 0.4894 0.4650 0.4720 1,470,369,280 -0.02(-3.88%)
Dec 02, 2004 0.4979 0.5037 0.4869 0.4910 1,173,329,792 -0.02(-3.81%)
Dec 01, 2004 0.5104 0.5116 0.4990 0.5104 950,251,392 +0.01(+1.10%)
Nov 30, 2004 0.5180 0.5180 0.5049 0.5049 1,221,286,912 -0.01(-2.03%)
Nov 29, 2004 0.5195 0.5238 0.5076 0.5153 2,033,995,264 +0.03(+6.03%)
Nov 26, 2004 0.4921 0.4951 0.4845 0.4860 652,494,720 +0.00(+0.78%)
Nov 24, 2004 0.4645 0.4909 0.4634 0.4823 1,650,318,080 +0.02(+4.54%)
Nov 23, 2004 0.4690 0.4702 0.4597 0.4613 1,080,934,912 -0.00(-0.13%)
Nov 22, 2004 0.4369 0.4819 0.4360 0.4619 3,048,545,792 +0.05(+11.20%)
Nov 19, 2004 0.4178 0.4285 0.4104 0.4154 908,071,424 -0.00(-0.40%)
Nov 18, 2004 0.4089 0.4175 0.4088 0.4171 546,360,832 +0.00(+0.89%)
Nov 17, 2004 0.4156 0.4175 0.4083 0.4134 472,851,328 -0.00(-0.06%)
Nov 16, 2004 0.4153 0.4156 0.4102 0.4136 350,063,264 -0.00(-0.55%)
Nov 15, 2004 0.4147 0.4176 0.4092 0.4159 446,130,272 -0.00(-0.47%)
Nov 12, 2004 0.4142 0.4193 0.4129 0.4179 469,378,400 +0.00(+0.36%)
Nov 11, 2004 0.4138 0.4174 0.4083 0.4164 484,618,176 +0.00(+1.00%)
Nov 10, 2004 0.4062 0.4171 0.4059 0.4122 603,667,712 +0.01(+1.30%)
Nov 09, 2004 0.4081 0.4107 0.4019 0.4070 565,133,312 -0.00(-0.61%)
Nov 08, 2004 0.4086 0.4175 0.4055 0.4095 625,176,064 -0.00(-0.62%)
Nov 05, 2004 0.4134 0.4141 0.3918 0.4120 1,429,324,800 +0.00(+0.50%)
Nov 04, 2004 0.4144 0.4183 0.4094 0.4100 1,101,726,080 -0.01(-1.55%)
Nov 03, 2004 0.4099 0.4225 0.4065 0.4165 1,428,003,328 +0.01(+3.38%)
Nov 02, 2004 0.3948 0.4072 0.3946 0.4028 865,871,488 +0.01(+2.00%)
Nov 01, 2004 0.3953 0.4010 0.3918 0.3949 715,087,360 +0.00(+0.10%)
Oct 29, 2004 0.3912 0.4006 0.3900 0.3946 961,294,400 +0.00(+0.40%)
Oct 28, 2004 0.3763 0.3932 0.3727 0.3930 1,024,896,384 +0.01(+3.76%)
Oct 27, 2004 0.3664 0.3811 0.3627 0.3787 1,417,750,528 +0.02(+4.86%)
Oct 26, 2004 0.3573 0.3618 0.3537 0.3612 705,093,568 +0.00(+0.88%)
Oct 25, 2004 0.3554 0.3602 0.3544 0.3580 465,600,000 +0.00(+0.30%)
Oct 22, 2004 0.3569 0.3589 0.3540 0.3570 574,317,056 -0.00(-1.11%)
Oct 21, 2004 0.3587 0.3624 0.3566 0.3610 860,067,776 +0.00(+0.99%)
Oct 20, 2004 0.3546 0.3584 0.3513 0.3574 730,466,624 +0.00(+0.11%)
Oct 19, 2004 0.3622 0.3641 0.3562 0.3571 952,296,640 -0.00(-0.69%)
Oct 18, 2004 0.3373 0.3595 0.3366 0.3595 1,426,801,408 +0.02(+4.94%)
Oct 15, 2004 0.3379 0.3434 0.3327 0.3426 1,219,022,592 +0.00(+1.16%)
Oct 14, 2004 0.3240 0.3445 0.3204 0.3387 3,283,789,568 +0.04(+13.16%)
Oct 13, 2004 0.2923 0.2994 0.2917 0.2993 1,423,262,080 +0.01(+3.81%)
Oct 12, 2004 0.2899 0.2905 0.2835 0.2883 546,234,688 -0.00(-0.78%)
Oct 11, 2004 0.2922 0.2941 0.2876 0.2906 384,082,144 -0.00(-1.20%)
Oct 08, 2004 0.2978 0.2995 0.2925 0.2941 426,082,848 -0.00(-1.41%)
Oct 07, 2004 0.3053 0.3082 0.2971 0.2983 505,993,696 -0.01(-2.51%)
Oct 06, 2004 0.2974 0.3069 0.2972 0.3060 529,421,120 +0.01(+3.23%)
Oct 05, 2004 0.2903 0.2987 0.2891 0.2964 481,955,360 +0.00(+1.50%)
Oct 04, 2004 0.2950 0.2950 0.2918 0.2921 681,294,272 +0.00(+0.31%)
Oct 01, 2004 0.2946 0.2951 0.2905 0.2912 552,124,736 -0.00(-0.21%)
Sep 30, 2004 0.2937 0.2957 0.2895 0.2918 504,067,968 +0.00(+0.18%)
Sep 29, 2004 0.2856 0.2926 0.2848 0.2912 324,351,520 +0.00(+1.68%)
Sep 28, 2004 0.2824 0.2883 0.2820 0.2864 418,798,304 +0.00(+1.36%)
Sep 27, 2004 0.2784 0.2860 0.2773 0.2826 471,583,008 +0.00(+0.64%)
Sep 24, 2004 0.2816 0.2861 0.2797 0.2808 438,128,576 +0.00(+0.05%)
Sep 23, 2004 0.2789 0.2824 0.2781 0.2806 471,330,688 +0.00(+0.95%)
Sep 22, 2004 0.2869 0.2872 0.2772 0.2780 476,430,528 -0.01(-2.87%)
Sep 21, 2004 0.2839 0.2927 0.2821 0.2862 458,620,928 +0.00(+0.80%)
Sep 20, 2004 0.2778 0.2860 0.2776 0.2839 290,584,960 +0.00(+1.53%)
Sep 17, 2004 0.2752 0.2815 0.2741 0.2797 608,887,104 +0.01(+2.17%)
Sep 16, 2004 0.2650 0.2768 0.2641 0.2737 595,175,104 +0.01(+3.27%)
Sep 15, 2004 0.2650 0.2671 0.2620 0.2650 276,573,664 -0.00(-0.82%)
Sep 14, 2004 0.2658 0.2677 0.2619 0.2672 305,705,216 -0.00(-0.28%)
Sep 13, 2004 0.2700 0.2716 0.2659 0.2680 334,438,336 -0.00(-0.78%)
Sep 10, 2004 0.2687 0.2728 0.2670 0.2701 386,014,528 +0.00(+0.48%)
Sep 09, 2004 0.2718 0.2733 0.2656 0.2688 547,184,256 -0.00(-1.79%)
Sep 08, 2004 0.2688 0.2754 0.2687 0.2737 407,270,496 +0.00(+1.65%)
Sep 07, 2004 0.2665 0.2725 0.2653 0.2693 356,185,728 +0.00(+1.50%)
Sep 03, 2004 0.2638 0.2705 0.2636 0.2653 348,024,640 -0.00(-1.21%)
Sep 02, 2004 0.2673 0.2696 0.2623 0.2685 481,928,800 -0.00(-0.56%)
Sep 01, 2004 0.2583 0.2710 0.2574 0.2700 611,868,608 +0.01(+3.97%)
Aug 31, 2004 0.2565 0.2632 0.2560 0.2597 448,886,048 +0.00(+1.08%)
Aug 30, 2004 0.2562 0.2614 0.2557 0.2569 258,677,728 -0.00(-0.67%)
Aug 27, 2004 0.2606 0.2617 0.2560 0.2586 461,157,568 -0.00(-0.89%)
Aug 26, 2004 0.2497 0.2649 0.2465 0.2610 1,133,739,648 +0.01(+4.87%)
Aug 25, 2004 0.2403 0.2496 0.2389 0.2489 599,796,352 +0.01(+3.44%)
Aug 24, 2004 0.2354 0.2406 0.2348 0.2406 443,640,128 +0.01(+2.80%)
Aug 23, 2004 0.2319 0.2355 0.2304 0.2340 301,966,656 +0.00(+0.91%)
Aug 20, 2004 0.2315 0.2333 0.2296 0.2319 375,628,896 +0.00(+0.29%)
Aug 19, 2004 0.2373 0.2399 0.2286 0.2312 461,210,688 -0.01(-3.25%)
Aug 18, 2004 0.2297 0.2398 0.2296 0.2390 432,318,208 +0.01(+2.82%)
Aug 17, 2004 0.2304 0.2344 0.2285 0.2324 383,039,616 +0.00(+0.29%)
Aug 16, 2004 0.2325 0.2388 0.2307 0.2318 516,724,640 -0.00(-0.19%)
Aug 13, 2004 0.2309 0.2355 0.2289 0.2322 388,989,408 +0.00(+1.55%)
Aug 12, 2004 0.2300 0.2323 0.2280 0.2287 268,246,592 -0.00(-2.06%)
Aug 11, 2004 0.2342 0.2344 0.2278 0.2335 382,322,432 -0.00(-1.62%)
Aug 10, 2004 0.2288 0.2375 0.2285 0.2373 416,547,200 +0.01(+4.03%)
Aug 09, 2004 0.2248 0.2293 0.2245 0.2281 344,877,088 +0.00(+1.75%)
Aug 06, 2004 0.2327 0.2342 0.2236 0.2242 583,852,672 -0.01(-5.13%)
Aug 05, 2004 0.2391 0.2432 0.2353 0.2364 289,940,864 -0.00(-1.26%)
Aug 04, 2004 0.2348 0.2419 0.2347 0.2394 328,003,776 +0.00(+1.60%)
Aug 03, 2004 0.2372 0.2388 0.2345 0.2356 250,403,760 -0.00(-0.92%)
Aug 02, 2004 0.2352 0.2425 0.2344 0.2378 432,915,840 -0.01(-2.35%)
Jul 30, 2004 0.2461 0.2485 0.2409 0.2435 288,274,112 -0.00(-0.92%)
Jul 29, 2004 0.2447 0.2471 0.2419 0.2458 263,432,272 +0.00(+1.15%)
Jul 28, 2004 0.2433 0.2440 0.2346 0.2430 338,004,256 -0.00(-0.49%)
Jul 27, 2004 0.2391 0.2466 0.2377 0.2442 504,008,224 +0.01(+3.74%)
Jul 26, 2004 0.2323 0.2368 0.2318 0.2354 467,114,016 +0.00(+1.82%)
Jul 23, 2004 0.2387 0.2391 0.2295 0.2312 324,404,640 -0.01(-3.09%)
Jul 22, 2004 0.2360 0.2389 0.2339 0.2385 396,260,704 +0.00(+0.19%)
Jul 21, 2004 0.2432 0.2463 0.2360 0.2381 357,234,912 -0.00(-1.80%)
Jul 20, 2004 0.2404 0.2425 0.2376 0.2425 383,995,840 +0.00(+0.72%)
Jul 19, 2004 0.2413 0.2426 0.2384 0.2407 632,281,280 -0.00(-0.71%)
Jul 16, 2004 0.2479 0.2479 0.2419 0.2425 579,111,424 -0.01(-2.22%)
Jul 15, 2004 0.2451 0.2532 0.2418 0.2480 2,096,933,120 +0.03(+11.33%)
Jul 14, 2004 0.2181 0.2257 0.2164 0.2227 1,009,065,600 +0.00(+1.23%)
Jul 13, 2004 0.2202 0.2229 0.2185 0.2200 374,964,832 +0.00(+0.27%)
Jul 12, 2004 0.2260 0.2262 0.2178 0.2194 606,682,432 -0.01(-2.96%)
Jul 09, 2004 0.2279 0.2297 0.2261 0.2261 247,661,264 -0.00(-0.36%)
Jul 08, 2004 0.2269 0.2310 0.2255 0.2269 276,733,056 -0.00(-0.82%)
Jul 07, 2004 0.2320 0.2361 0.2269 0.2288 471,968,160 -0.00(-1.81%)
Jul 06, 2004 0.2342 0.2366 0.2319 0.2330 413,884,384 -0.00(-0.42%)
Jul 02, 2004 0.2293 0.2348 0.2239 0.2340 1,080,104,832 -0.01(-3.78%)
Jul 01, 2004 0.2416 0.2446 0.2402 0.2432 413,034,400 -0.00(-0.74%)
Jun 30, 2004 0.2448 0.2483 0.2401 0.2450 442,524,512 +0.00(+0.12%)
Jun 29, 2004 0.2417 0.2484 0.2365 0.2447 700,265,984 +0.00(+0.03%)
Jun 28, 2004 0.2553 0.2574 0.2425 0.2446 618,123,904 -0.01(-3.59%)
Jun 25, 2004 0.2485 0.2537 0.2485 0.2537 424,097,344 +0.00(+1.57%)
Jun 24, 2004 0.2535 0.2537 0.2483 0.2498 299,423,392 -0.00(-1.54%)
Jun 23, 2004 0.2485 0.2547 0.2477 0.2537 463,541,472 +0.01(+2.12%)
Jun 22, 2004 0.2434 0.2492 0.2431 0.2485 432,603,744 +0.01(+2.07%)
Jun 21, 2004 0.2494 0.2522 0.2419 0.2434 462,704,768 -0.00(-1.76%)
Jun 18, 2004 0.2453 0.2516 0.2442 0.2478 484,073,664 +0.00(+0.30%)
Jun 17, 2004 0.2465 0.2495 0.2425 0.2470 661,054,272 +0.00(+0.21%)
Jun 16, 2004 0.2306 0.2509 0.2299 0.2465 1,078,650,624 +0.02(+6.68%)
Jun 15, 2004 0.2278 0.2345 0.2278 0.2311 527,236,416 +0.00(+1.89%)
Jun 14, 2004 0.2308 0.2310 0.2221 0.2268 289,310,016 -0.00(-2.02%)
Jun 10, 2004 0.2274 0.2332 0.2274 0.2315 305,492,736 +0.00(+1.79%)
Jun 09, 2004 0.2266 0.2312 0.2259 0.2274 414,076,960 -0.00(-0.49%)
Jun 08, 2004 0.2252 0.2292 0.2246 0.2285 492,380,832 +0.00(+1.81%)
Jun 07, 2004 0.2187 0.2257 0.2169 0.2245 350,933,152 +0.01(+3.58%)
Jun 04, 2004 0.2150 0.2202 0.2147 0.2167 473,256,416 +0.00(+1.34%)
Jun 03, 2004 0.2163 0.2183 0.2130 0.2138 298,719,488 -0.00(-1.80%)
Jun 02, 2004 0.2111 0.2196 0.2093 0.2178 377,926,464 +0.01(+3.06%)
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.