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 (%)
Dec 31, 2009
6.419
6.426
6.342
6.347
2,925,202,688
-0.03(-0.43%)
Dec 30, 2009
6.290
6.385
6.274
6.374
3,420,526,336
+0.08(+1.21%)
Dec 29, 2009
6.404
6.407
6.287
6.298
3,695,450,112
-0.08(-1.19%)
Dec 28, 2009
6.377
6.444
6.313
6.373
1,055,280,128
+0.08(+1.23%)
Dec 24, 2009
6.131
6.305
6.125
6.296
4,157,654,784
+0.21(+3.43%)
Dec 23, 2009
6.060
6.095
6.048
6.087
2,868,051,712
+0.05(+0.87%)
Dec 22, 2009
6.007
6.049
5.983
6.035
2,901,170,688
+0.06(+1.07%)
Dec 21, 2009
5.905
6.016
5.893
5.970
784,190,976
+0.08(+1.43%)
Dec 18, 2009
5.818
5.888
5.801
5.886
758,160,384
+0.11(+1.86%)
Dec 17, 2009
5.851
5.873
5.753
5.779
3,227,574,784
-0.10(-1.63%)
Dec 16, 2009
5.876
5.918
5.860
5.874
2,929,967,104
+0.03(+0.44%)
Dec 15, 2009
5.898
5.949
5.821
5.848
3,481,744,128
-0.08(-1.43%)
Dec 14, 2009
5.884
5.946
5.800
5.933
4,115,331,840
+0.07(+1.19%)
Dec 11, 2009
5.957
5.963
5.826
5.863
3,567,365,888
-0.05(-0.90%)
Dec 10, 2009
6.009
6.015
5.907
5.916
4,064,525,824
-0.04(-0.69%)
Dec 09, 2009
5.761
5.968
5.732
5.957
1,389,098,496
+0.24(+4.18%)
Dec 08, 2009
5.703
5.793
5.683
5.719
1,435,720,704
+0.03(+0.49%)
Dec 07, 2009
5.823
5.836
5.683
5.691
1,637,921,792
-0.13(-2.26%)
Dec 04, 2009
6.015
6.020
5.731
5.823
2,568,629,248
-0.10(-1.61%)
Dec 03, 2009
5.946
5.993
5.911
5.918
3,724,618,496
+0.01(+0.13%)
Dec 02, 2009
5.992
6.066
5.896
5.910
1,642,082,816
-0.02(-0.38%)
Dec 01, 2009
6.091
6.107
5.928
5.932
3,866,089,472
-0.09(-1.47%)
Nov 30, 2009
6.057
6.074
5.987
6.021
3,526,553,856
-0.02(-0.34%)
Nov 27, 2009
6.000
6.113
5.975
6.041
2,450,796,544
-0.11(-1.76%)
Nov 25, 2009
6.186
6.194
6.137
6.150
2,377,725,184
-0.01(-0.12%)
Nov 24, 2009
6.184
6.201
6.111
6.157
2,643,213,056
-0.04(-0.70%)
Nov 23, 2009
6.114
6.204
6.113
6.201
3,941,903,360
+0.18(+2.98%)
Nov 20, 2009
5.998
6.035
5.956
6.021
3,375,553,792
-0.02(-0.29%)
Nov 19, 2009
6.163
6.163
6.018
6.039
206,638,592
-0.16(-2.65%)
Nov 18, 2009
6.221
6.235
6.144
6.203
3,107,067,648
-0.03(-0.50%)
Nov 17, 2009
6.207
6.248
6.174
6.235
3,291,279,872
+0.01(+0.18%)
Nov 16, 2009
6.189
6.265
6.175
6.223
4,027,478,784
+0.07(+1.07%)
Nov 13, 2009
6.110
6.169
6.086
6.158
2,849,086,464
+0.07(+1.22%)
Nov 12, 2009
6.118
6.170
6.067
6.084
3,019,168,000
-0.04(-0.62%)
Nov 11, 2009
6.161
6.174
6.079
6.122
3,684,364,032
+0.01(+0.13%)
Nov 10, 2009
6.054
6.174
6.054
6.113
3,330,139,904
+0.05(+0.75%)
Nov 09, 2009
5.932
6.081
5.911
6.068
94,823,936
+0.21(+3.66%)
Nov 06, 2009
5.798
5.879
5.795
5.853
2,449,471,744
+0.01(+0.16%)
Nov 05, 2009
5.795
5.873
5.777
5.844
3,194,060,800
+0.10(+1.69%)
Nov 04, 2009
5.745
5.838
5.729
5.747
4,046,769,152
+0.06(+1.09%)
Nov 03, 2009
5.658
5.708
5.600
5.685
42,414,080
-0.02(-0.30%)
Nov 02, 2009
5.716
5.809
5.589
5.702
1,340,964,864
+0.02(+0.43%)
Oct 30, 2009
5.905
5.927
5.667
5.677
1,660,884,480
-0.24(-4.00%)
Oct 29, 2009
5.873
5.928
5.787
5.914
438,589,440
+0.12(+2.05%)
Oct 28, 2009
5.955
5.964
5.756
5.795
2,498,091,520
-0.15(-2.52%)
Oct 27, 2009
6.074
6.108
5.917
5.944
1,984,825,344
-0.15(-2.52%)
Oct 26, 2009
6.134
6.227
6.027
6.098
4,020,273,920
-0.04(-0.72%)
Oct 23, 2009
6.195
6.198
6.121
6.142
3,492,760,832
-0.04(-0.61%)
Oct 22, 2009
6.165
6.260
6.099
6.180
2,274,019,840
+0.01(+0.14%)
Oct 21, 2009
6.009
6.286
6.001
6.172
1,318,651,904
+0.19(+3.10%)
Oct 20, 2009
6.042
6.076
5.959
5.986
881,315,840
+0.27(+4.69%)
Oct 19, 2009
5.658
5.723
5.588
5.718
3,526,064,128
+0.05(+0.96%)
Oct 16, 2009
5.703
5.733
5.657
5.664
3,581,078,784
-0.08(-1.32%)
Oct 15, 2009
5.711
5.750
5.708
5.739
3,100,722,688
-0.02(-0.38%)
Oct 14, 2009
5.790
5.792
5.729
5.761
3,116,945,152
+0.04(+0.67%)
Oct 13, 2009
5.741
5.758
5.713
5.723
2,888,760,064
-0.02(-0.41%)
Oct 12, 2009
5.753
5.768
5.712
5.747
2,390,763,520
+0.01(+0.18%)
Oct 09, 2009
5.691
5.744
5.681
5.737
2,434,318,080
+0.04(+0.63%)
Oct 08, 2009
5.742
5.766
5.689
5.701
3,637,392,896
-0.03(-0.52%)
Oct 07, 2009
5.715
5.739
5.693
5.730
3,865,299,456
+0.01(+0.13%)
Oct 06, 2009
5.654
5.723
5.641
5.723
727,574,016
+0.12(+2.15%)
Oct 05, 2009
5.608
5.628
5.550
5.603
3,512,237,056
+0.03(+0.61%)
Oct 02, 2009
5.464
5.600
5.462
5.569
297,792,512
+0.12(+2.23%)
Oct 01, 2009
5.582
5.609
5.442
5.447
60,426,240
-0.14(-2.42%)
Sep 30, 2009
5.606
5.616
5.500
5.582
183,885,312
-0.00(-0.02%)
Sep 29, 2009
5.624
5.644
5.551
5.583
2,866,889,472
-0.02(-0.41%)
Sep 28, 2009
5.538
5.623
5.522
5.607
2,800,976,640
+0.11(+2.07%)
Sep 25, 2009
5.482
5.587
5.465
5.493
3,695,729,152
-0.04(-0.79%)
Sep 24, 2009
5.638
5.653
5.505
5.536
277,641,728
-0.05(-0.91%)
Sep 23, 2009
5.584
5.689
5.573
5.587
631,935,488
+0.03(+0.55%)
Sep 22, 2009
5.578
5.583
5.507
5.556
2,961,250,304
+0.01(+0.25%)
Sep 21, 2009
5.551
5.577
5.470
5.542
3,633,278,976
-0.03(-0.54%)
Sep 18, 2009
5.597
5.619
5.565
5.573
698,499,072
+0.01(+0.25%)
Sep 17, 2009
5.481
5.626
5.481
5.558
2,433,224,192
+0.08(+1.47%)
Sep 16, 2009
5.361
5.504
5.357
5.478
1,963,837,952
+0.20(+3.83%)
Sep 15, 2009
5.242
5.290
5.228
5.276
3,539,941,120
+0.04(+0.83%)
Sep 14, 2009
5.145
5.238
5.128
5.232
2,672,869,376
+0.05(+0.91%)
Sep 11, 2009
5.208
5.216
5.146
5.185
2,896,569,088
-0.01(-0.23%)
Sep 10, 2009
5.182
5.218
5.145
5.197
4,076,681,216
+0.04(+0.83%)
Sep 09, 2009
5.204
5.255
5.111
5.154
2,437,500,928
-0.05(-1.04%)
Sep 08, 2009
5.210
5.215
5.180
5.208
2,615,067,648
+0.08(+1.54%)
Sep 04, 2009
5.038
5.141
5.032
5.129
3,109,624,064
+0.11(+2.26%)
Sep 03, 2009
5.013
5.033
4.970
5.016
2,439,988,992
+0.04(+0.83%)
Sep 02, 2009
4.958
5.048
4.943
4.975
3,023,468,032
-0.00(-0.07%)
Sep 01, 2009
5.060
5.120
4.968
4.979
3,893,189,120
-0.09(-1.73%)
Aug 31, 2009
5.065
5.086
5.015
5.066
2,584,272,640
-0.06(-1.08%)
Aug 28, 2009
5.189
5.195
5.076
5.122
3,765,965,056
+0.02(+0.35%)
Aug 27, 2009
5.082
5.107
4.964
5.104
3,728,453,120
+0.06(+1.22%)
Aug 26, 2009
5.088
5.107
5.023
5.042
2,523,356,416
-0.06(-1.17%)
Aug 25, 2009
5.104
5.148
5.094
5.102
2,692,322,560
+0.01(+0.20%)
Aug 24, 2009
5.124
5.142
5.068
5.092
3,377,738,496
-0.00(-0.09%)
Aug 21, 2009
5.049
5.101
5.024
5.097
3,453,645,312
+0.09(+1.74%)
Aug 20, 2009
4.969
5.021
4.958
5.010
2,839,046,144
+0.05(+1.05%)
Aug 19, 2009
4.902
4.979
4.893
4.957
3,430,380,800
+0.02(+0.37%)
Aug 18, 2009
4.868
4.947
4.861
4.939
3,578,800,896
+0.13(+2.76%)
Aug 17, 2009
4.926
4.927
4.801
4.807
57,683,456
-0.22(-4.31%)
Aug 14, 2009
5.058
5.067
4.986
5.023
2,538,440,192
-0.05(-0.97%)
Aug 13, 2009
5.019
5.080
5.015
5.073
3,652,081,408
+0.09(+1.88%)
Aug 12, 2009
4.896
5.021
4.893
4.979
3,694,334,720
+0.07(+1.52%)
Aug 11, 2009
4.930
4.951
4.876
4.904
2,949,536,512
-0.06(-1.15%)
Aug 10, 2009
4.989
5.018
4.929
4.961
2,492,608,000
-0.02(-0.48%)
Aug 07, 2009
4.984
5.018
4.964
4.985
3,215,257,088
+0.05(+0.98%)
Aug 06, 2009
4.987
5.015
4.912
4.937
2,835,606,528
-0.04(-0.73%)
Aug 05, 2009
4.992
5.042
4.946
4.973
3,512,655,616
-0.01(-0.27%)
Aug 04, 2009
4.967
4.987
4.946
4.986
3,285,446,400
-0.03(-0.53%)
Aug 03, 2009
4.976
5.019
4.966
5.013
3,272,407,808
+0.09(+1.86%)
Jul 31, 2009
4.909
4.970
4.907
4.921
3,507,286,784
+0.02(+0.37%)
Jul 30, 2009
4.870
4.961
4.864
4.903
3,897,976,832
+0.08(+1.72%)
Jul 29, 2009
4.786
4.833
4.766
4.820
3,172,120,832
+0.00(+0.02%)
Jul 28, 2009
4.785
4.822
4.747
4.819
3,017,703,936
-0.00(-0.06%)
Jul 27, 2009
4.824
4.845
4.736
4.822
3,596,720,128
+0.00(+0.07%)
Jul 24, 2009
4.727
4.819
4.714
4.819
3,638,647,808
+0.07(+1.38%)
Jul 23, 2009
4.717
4.772
4.685
4.753
79,112,704
+0.03(+0.69%)
Jul 22, 2009
4.752
4.781
4.702
4.721
2,960,574,464
+0.16(+3.45%)
Jul 21, 2009
4.617
4.621
4.510
4.563
2,966,198,784
-0.04(-0.92%)
Jul 20, 2009
4.616
4.670
4.545
4.605
1,810,304,512
+0.03(+0.76%)
Jul 17, 2009
4.490
4.579
4.477
4.570
703,240,192
+0.13(+2.87%)
Jul 16, 2009
4.390
4.458
4.384
4.443
3,266,853,376
+0.02(+0.44%)
Jul 15, 2009
4.368
4.427
4.347
4.424
4,030,639,616
+0.14(+3.24%)
Jul 14, 2009
4.278
4.312
4.252
4.285
2,882,345,216
-0.00(-0.05%)
Jul 13, 2009
4.203
4.287
4.142
4.287
4,013,324,544
+0.12(+2.76%)
Jul 10, 2009
4.106
4.186
4.106
4.172
3,696,031,232
+0.07(+1.58%)
Jul 09, 2009
4.149
4.156
4.094
4.107
2,847,297,024
-0.03(-0.63%)
Jul 08, 2009
4.094
4.158
4.049
4.133
485,560,320
+0.05(+1.34%)
Jul 07, 2009
4.171
4.207
4.071
4.078
3,831,506,176
-0.10(-2.32%)
Jul 06, 2009
4.177
4.186
4.104
4.175
4,139,386,624
-0.04(-1.01%)
Jul 02, 2009
4.254
4.302
4.210
4.217
3,075,180,288
-0.08(-1.97%)
Jul 01, 2009
4.322
4.357
4.292
4.302
3,437,911,040
+0.01(+0.28%)
Jun 30, 2009
4.294
4.331
4.271
4.290
3,604,296,960
+0.01(+0.32%)
Jun 29, 2009
4.321
4.336
4.263
4.276
416,556,032
-0.01(-0.33%)
Jun 26, 2009
4.210
4.324
4.209
4.290
3,647,130,880
+0.08(+1.84%)
Jun 25, 2009
4.089
4.223
4.072
4.212
597,770,752
+0.11(+2.67%)
Jun 24, 2009
4.079
4.141
4.062
4.103
4,030,128,384
+0.07(+1.65%)
Jun 23, 2009
4.108
4.125
4.002
4.036
1,569,638,400
-0.10(-2.45%)
Jun 22, 2009
4.237
4.264
4.106
4.137
975,166,464
-0.06(-1.51%)
Jun 19, 2009
4.158
4.202
4.123
4.201
1,696,839,168
+0.11(+2.65%)
Jun 18, 2009
4.099
4.156
4.084
4.093
3,549,981,440
+0.01(+0.22%)
Jun 17, 2009
4.116
4.140
4.052
4.083
448,071,680
-0.02(-0.56%)
Jun 16, 2009
4.116
4.171
4.099
4.107
4,273,164,800
+0.01(+0.19%)
Jun 15, 2009
4.096
4.124
4.063
4.099
185,256,448
-0.03(-0.64%)
Jun 12, 2009
4.181
4.189
4.097
4.125
378,951,168
-0.09(-2.13%)
Jun 11, 2009
4.203
4.264
4.173
4.215
61,356,032
-0.01(-0.21%)
Jun 10, 2009
4.285
4.287
4.165
4.224
1,420,985,856
-0.07(-1.73%)
Jun 09, 2009
4.331
4.354
4.233
4.299
1,324,208,128
-0.03(-0.79%)
Jun 08, 2009
4.332
4.344
4.199
4.333
3,438,257,664
-0.02(-0.57%)
Jun 05, 2009
4.377
4.409
4.313
4.357
956,922,368
+0.03(+0.65%)
Jun 04, 2009
4.221
4.342
4.218
4.329
275,596,288
+0.08(+1.98%)
Jun 03, 2009
4.217
4.250
4.189
4.245
396,498,944
+0.04(+1.05%)
Jun 02, 2009
4.186
4.257
4.167
4.201
3,786,905,856
+0.00(+0.10%)
Jun 01, 2009
4.110
4.216
4.096
4.197
3,755,994,368
+0.11(+2.61%)
May 29, 2009
4.078
4.093
4.031
4.090
3,789,485,568
+0.02(+0.55%)
May 28, 2009
4.019
4.078
3.977
4.068
4,046,955,264
+0.06(+1.52%)
May 27, 2009
3.969
4.065
3.943
4.007
1,070,689,280
+0.07(+1.74%)
May 26, 2009
3.758
3.940
3.751
3.939
991,877,632
+0.25(+6.76%)
May 22, 2009
3.736
3.740
3.667
3.690
2,473,549,824
-0.05(-1.35%)
May 21, 2009
3.769
3.818
3.701
3.740
3,386,174,976
-0.05(-1.34%)
May 20, 2009
3.844
3.892
3.774
3.791
3,225,459,968
-0.05(-1.24%)
May 19, 2009
3.820
3.895
3.787
3.839
3,091,309,824
+0.02(+0.63%)
May 18, 2009
3.727
3.816
3.662
3.815
3,808,636,416
+0.13(+3.46%)
May 15, 2009
3.684
3.753
3.663
3.687
3,051,009,024
-0.02(-0.43%)
May 14, 2009
3.608
3.721
3.605
3.703
3,717,204,224
+0.10(+2.90%)
May 13, 2009
3.711
3.735
3.596
3.599
651,922,944
-0.15(-3.96%)
May 12, 2009
3.902
3.907
3.712
3.747
764,063,744
-0.16(-3.97%)
May 11, 2009
3.836
3.944
3.829
3.902
3,358,889,728
+0.01(+0.29%)
May 08, 2009
3.886
3.952
3.803
3.891
3,884,357,376
+0.00(+0.10%)
May 07, 2009
3.986
3.987
3.852
3.887
119,064,576
-0.10(-2.60%)
May 06, 2009
4.016
4.021
3.922
3.991
3,930,631,424
-0.01(-0.16%)
May 05, 2009
3.968
4.002
3.949
3.997
3,305,736,192
+0.02(+0.48%)
May 04, 2009
3.862
3.983
3.846
3.978
763,041,280
+0.15(+3.80%)
May 01, 2009
3.789
3.854
3.789
3.832
3,299,600,384
+0.04(+1.12%)
Apr 30, 2009
3.802
3.825
3.762
3.790
4,137,736,704
+0.02(+0.55%)
Apr 29, 2009
3.760
3.821
3.730
3.769
3,802,570,240
+0.04(+1.00%)
Apr 28, 2009
3.715
3.801
3.712
3.732
3,783,860,992
-0.02(-0.67%)
Apr 27, 2009
3.702
3.765
3.694
3.757
3,989,990,144
+0.02(+0.67%)
Apr 24, 2009
3.754
3.769
3.704
3.732
193,670,144
-0.05(-1.20%)
Apr 23, 2009
3.814
3.831
3.720
3.777
3,550,351,360
+0.12(+3.20%)
Apr 22, 2009
3.693
3.775
3.650
3.660
3,497,314,816
-0.01(-0.21%)
Apr 21, 2009
3.581
3.679
3.572
3.667
3,906,948,096
+0.04(+1.05%)
Apr 20, 2009
3.666
3.704
3.589
3.629
3,871,922,944
-0.09(-2.37%)
Apr 17, 2009
3.650
3.742
3.622
3.717
4,129,486,080
+0.06(+1.62%)
Apr 16, 2009
3.590
3.709
3.578
3.658
630,959,616
+0.11(+3.24%)
Apr 15, 2009
3.530
3.562
3.487
3.543
3,427,150,080
-0.02(-0.57%)
Apr 14, 2009
3.601
3.619
3.531
3.563
3,773,611,520
-0.06(-1.59%)
Apr 13, 2009
3.615
3.644
3.584
3.621
3,230,875,392
+0.02(+0.54%)
Apr 09, 2009
3.567
3.614
3.553
3.601
110,604,800
+0.10(+2.79%)
Apr 08, 2009
3.477
3.518
3.451
3.503
3,781,978,624
+0.04(+1.15%)
Apr 07, 2009
3.510
3.514
3.439
3.464
158,947,328
-0.10(-2.91%)
Apr 06, 2009
3.462
3.577
3.412
3.568
1,167,327,232
+0.07(+2.12%)
Apr 03, 2009
3.439
3.498
3.419
3.493
986,183,168
+0.10(+2.91%)
Apr 02, 2009
3.317
3.456
3.306
3.395
2,448,121,856
+0.12(+3.70%)
Apr 01, 2009
3.135
3.283
3.129
3.274
597,143,040
+0.11(+3.40%)
Mar 31, 2009
3.176
3.236
3.162
3.166
437,008,896
+0.02(+0.60%)
Mar 30, 2009
3.148
3.163
3.090
3.147
4,173,481,984
-0.16(-4.90%)
Mar 26, 2009
3.248
3.312
3.240
3.309
820,261,888
+0.10(+3.17%)
Mar 25, 2009
3.240
3.264
3.128
3.207
1,072,315,904
-0.00(-0.01%)
Mar 24, 2009
3.203
3.296
3.174
3.208
1,022,462,976
-0.03(-1.08%)
Mar 23, 2009
3.093
3.258
3.065
3.243
1,236,494,336
+0.18(+5.98%)
Mar 20, 2009
3.075
3.106
3.029
3.060
1,478,787,072
-0.00(-0.03%)
Mar 19, 2009
3.068
3.108
3.019
3.061
4,151,774,464
+0.00(+0.10%)
Mar 18, 2009
3.009
3.117
3.003
3.058
2,312,577,024
+0.06(+1.87%)
Mar 17, 2009
2.868
3.003
2.863
3.002
2,234,625,536
+0.13(+4.44%)
Mar 16, 2009
2.907
2.933
2.837
2.874
2,322,594,816
-0.02(-0.53%)
Mar 13, 2009
2.900
2.928
2.862
2.889
695,059,456
-0.01(-0.44%)
Mar 12, 2009
2.798
2.909
2.771
2.902
2,083,648,512
+0.11(+3.96%)
Mar 11, 2009
2.705
2.833
2.698
2.791
2,730,390,528
+0.12(+4.57%)
Mar 10, 2009
2.556
2.686
2.541
2.669
2,712,843,264
+0.17(+6.64%)
Mar 09, 2009
2.535
2.638
2.487
2.503
1,501,284,864
-0.07(-2.57%)
Mar 06, 2009
2.661
2.662
2.480
2.569
4,098,107,904
-0.11(-3.98%)
Mar 05, 2009
2.725
2.767
2.664
2.676
1,572,683,264
-0.07(-2.56%)
Mar 04, 2009
2.716
2.794
2.694
2.746
1,859,088,384
+0.10(+3.67%)
Mar 02, 2009
2.654
2.747
2.640
2.649
2,104,170,496
-0.04(-1.53%)
Feb 27, 2009
2.648
2.750
2.640
2.690
1,570,684,416
+0.00(+0.13%)
Feb 26, 2009
2.771
2.799
2.679
2.686
933,285,376
-0.06(-2.16%)
Feb 25, 2009
2.706
2.799
2.688
2.746
2,619,830,272
+0.03(+1.01%)
Feb 24, 2009
2.634
2.737
2.620
2.718
2,404,450,816
+0.10(+3.80%)
Feb 23, 2009
2.760
2.771
2.606
2.619
2,237,414,400
-0.13(-4.66%)
Feb 20, 2009
2.693
2.783
2.681
2.747
1,933,066,752
+0.02(+0.62%)
Feb 19, 2009
2.812
2.839
2.714
2.730
3,364,814,336
-0.11(-3.95%)
Feb 18, 2009
2.863
2.887
2.793
2.842
1,389,074,944
-0.00(-0.17%)
Feb 17, 2009
2.918
2.923
2.840
2.847
1,334,782,976
-0.14(-4.67%)
Feb 13, 2009
2.981
3.010
2.955
2.987
759,880,192
-0.00(-0.11%)
Feb 12, 2009
2.886
3.004
2.886
2.990
2,488,143,872
+0.07(+2.53%)
Feb 11, 2009
2.903
2.961
2.884
2.916
1,307,682,816
-0.03(-1.03%)
Feb 10, 2009
3.052
3.087
2.923
2.946
2,752,701,952
-0.14(-4.57%)
Feb 09, 2009
3.012
3.102
2.997
3.087
1,640,013,824
+0.08(+2.80%)
Feb 06, 2009
2.922
3.012
2.921
3.003
1,409,248,768
+0.10(+3.38%)
Feb 05, 2009
2.794
2.929
2.790
2.905
1,924,188,160
+0.09(+3.11%)
Feb 04, 2009
2.808
2.899
2.804
2.818
2,415,374,848
+0.02(+0.61%)
Feb 03, 2009
2.768
2.812
2.719
2.800
679,627,264
+0.04(+1.61%)
Feb 02, 2009
2.684
2.771
2.678
2.756
338,789,888
+0.04(+1.53%)
Jan 30, 2009
2.789
2.820
2.711
2.715
1,112,663,040
-0.09(-3.09%)
Jan 29, 2009
2.804
2.841
2.789
2.801
625,009,664
-0.04(-1.27%)
Jan 28, 2009
2.775
2.861
2.756
2.837
2,855,174,144
+0.10(+3.82%)
Jan 27, 2009
2.716
2.757
2.703
2.733
835,089,920
+0.03(+1.22%)
Jan 26, 2009
2.676
2.740
2.659
2.700
1,450,990,592
+0.04(+1.45%)
Jan 23, 2009
2.615
2.707
2.605
2.661
2,044,741,632
+0.00(+0.00%)
Jan 22, 2009
2.652
2.711
2.585
2.661
3,109,922,816
+0.17(+6.68%)
Jan 21, 2009
2.391
2.496
2.389
2.495
451,602,432
+0.14(+5.92%)
Jan 20, 2009
2.468
2.470
2.355
2.355
3,340,829,184
-0.12(-5.02%)
Jan 16, 2009
2.539
2.541
2.422
2.480
105,931,776
-0.03(-1.26%)
Jan 15, 2009
2.427
2.534
2.411
2.511
2,318,663,680
-0.06(-2.29%)
Jan 14, 2009
2.597
2.628
2.552
2.570
4,185,403,392
-0.07(-2.71%)
Jan 13, 2009
2.658
2.703
2.601
2.642
2,332,169,728
-0.03(-1.07%)
Jan 12, 2009
2.725
2.740
2.637
2.670
832,417,280
-0.06(-2.12%)
Jan 09, 2009
2.807
2.812
2.715
2.728
244,150,272
-0.06(-2.29%)
Jan 08, 2009
2.724
2.806
2.712
2.792
1,295,458,304
+0.05(+1.86%)
Jan 07, 2009
2.765
2.786
2.719
2.741
1,955,750,400
-0.06(-2.16%)
Jan 06, 2009
2.890
2.927
2.783
2.802
2,112,048,128
-0.05(-1.65%)
Jan 05, 2009
2.806
2.897
2.792
2.849
1,218,062,336
+0.12(+4.22%)
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
.