APPLE $433.26

down -1.32


17/5/2013 07:17 PM  |  NASDAQ : AAPL  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

AAPL historical data

Date Open High Low Close Volume
8/1/2008 159.90 159.99 155.75 156.66 194514
7/31/2008 157.54 162.20 156.98 158.95 227446
7/30/2008 157.78 160.49 156.08 159.88 258994
7/29/2008 155.41 159.45 153.65 157.08 244311
7/28/2008 162.34 162.47 154.02 154.40 278826
7/25/2008 160.40 163.00 158.65 162.12 226000
7/24/2008 164.32 165.26 158.45 159.03 299428
7/23/2008 164.99 168.37 161.56 166.26 378500
7/22/2008 149.00 162.76 146.53 162.02 670347
7/21/2008 166.90 167.50 161.12 166.29 477355
7/18/2008 168.52 169.65 165.00 165.15 309970
7/17/2008 174.10 174.98 171.39 171.81 270328
7/16/2008 170.20 172.93 168.60 172.81 267068
7/15/2008 172.48 173.74 166.39 169.64 371271
7/14/2008 179.24 179.30 173.08 173.88 316291
7/11/2008 175.47 177.11 171.00 172.58 332046
7/10/2008 174.92 177.34 171.37 176.63 300020
7/9/2008 180.20 180.91 174.14 174.25 319920
7/8/2008 175.40 179.70 172.74 179.55 317268
7/7/2008 173.16 177.13 171.90 175.16 292737
7/2/2008 175.20 177.45 168.18 168.18 299114
7/1/2008 164.23 174.72 164.00 174.68 396650
6/30/2008 170.19 172.00 166.62 167.44 244356
6/27/2008 166.51 170.57 164.15 170.09 371183
6/26/2008 174.07 174.84 168.01 168.26 310419
6/25/2008 174.61 178.83 173.88 177.39 229861
6/24/2008 172.37 175.78 171.63 173.25 222124
6/23/2008 174.74 175.88 171.56 173.16 230636
6/20/2008 179.35 181.00 175.00 175.27 317051
6/19/2008 178.55 182.34 176.80 180.90 282839
6/18/2008 181.12 182.20 177.35 178.75 289654
6/17/2008 178.10 181.99 177.41 181.43 321306
6/16/2008 171.30 177.90 169.07 176.84 375378
6/13/2008 171.64 174.16 165.31 172.37 480469
6/12/2008 181.49 182.60 171.20 173.26 466684
6/11/2008 184.34 186.00 179.59 180.81 343131
6/10/2008 180.51 186.78 179.02 185.64 407286
6/9/2008 184.79 184.94 175.75 181.61 674101
6/6/2008 188.00 189.95 185.55 185.64 344387
6/5/2008 186.34 189.84 185.70 189.43 269356
6/4/2008 184.02 187.09 183.23 185.19 259637
6/3/2008 186.86 188.20 182.34 185.37 268043
6/2/2008 188.60 189.65 184.53 186.10 242570
5/30/2008 187.45 189.54 187.38 188.75 217703
5/29/2008 186.76 188.20 185.50 186.69 230968
5/28/2008 187.41 187.95 183.72 187.01 265496
5/27/2008 182.75 186.43 181.84 186.43 281897
5/23/2008 180.77 181.99 177.80 181.17 323899
5/22/2008 179.26 181.33 172.00 177.05 430977
5/21/2008 185.67 187.95 176.25 178.19 413203
5/20/2008 181.82 186.16 180.12 185.90 346269
5/19/2008 187.86 188.69 181.30 183.60 337793
Marketplace
Trading Center