Apple (NQ: AAPL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	18.00	18.02	17.56	17.59	599,473,920	-0.57(-3.15%)
Apr 27, 2012	18.22	18.26	18.09	18.16	482,344,800	-0.14(-0.77%)
Apr 26, 2012	18.50	18.51	18.14	18.30	634,373,760	-0.07(-0.38%)
Apr 25, 2012	18.54	18.61	18.25	18.37	1,072,786,304	+1.50(+8.87%)
Apr 24, 2012	16.95	17.10	16.72	16.87	1,265,686,912	-0.34(-2.00%)
Apr 23, 2012	17.19	17.35	16.76	17.22	1,145,208,448	-0.04(-0.22%)
Apr 20, 2012	17.81	17.91	17.18	17.26	1,222,522,752	-0.44(-2.46%)
Apr 19, 2012	18.08	18.21	17.60	17.69	988,505,664	-0.63(-3.44%)
Apr 18, 2012	18.48	18.68	18.15	18.32	1,130,418,944	-0.04(-0.22%)
Apr 17, 2012	17.44	18.37	17.23	18.36	1,214,763,776	+0.89(+5.10%)
Apr 16, 2012	18.37	18.38	17.42	17.47	1,244,824,192	-0.76(-4.15%)
Apr 13, 2012	18.80	18.82	18.18	18.23	1,019,359,680	-0.53(-2.82%)
Apr 12, 2012	18.82	19.01	18.69	18.76	727,055,488	-0.10(-0.55%)
Apr 11, 2012	19.16	19.18	18.77	18.86	825,159,360	-0.07(-0.36%)
Apr 10, 2012	19.27	19.40	18.85	18.93	1,053,368,192	-0.23(-1.22%)
Apr 09, 2012	18.86	19.27	18.83	19.16	707,914,112	+0.08(+0.40%)
Apr 05, 2012	18.88	19.11	18.78	19.09	759,380,608	+0.28(+1.50%)
Apr 04, 2012	18.80	18.85	18.58	18.80	678,487,808	-0.15(-0.80%)
Apr 03, 2012	18.89	19.04	18.75	18.95	987,515,200	+0.32(+1.73%)
Apr 02, 2012	18.13	18.64	18.08	18.63	707,445,376	+0.57(+3.18%)
Mar 30, 2012	18.34	18.39	18.01	18.06	866,858,816	-0.31(-1.69%)
Mar 29, 2012	18.46	18.57	18.29	18.37	719,312,000	-0.23(-1.26%)
Mar 28, 2012	18.62	18.72	18.38	18.60	776,435,648	+0.09(+0.51%)
Mar 27, 2012	18.26	18.56	18.25	18.51	718,059,904	+0.23(+1.24%)
Mar 26, 2012	18.06	18.29	17.93	18.28	705,745,472	+0.33(+1.83%)
Mar 23, 2012	18.09	18.13	17.90	17.95	510,468,576	-0.10(-0.55%)
Mar 22, 2012	18.00	18.21	17.94	18.05	739,724,544	-0.10(-0.52%)
Mar 21, 2012	18.15	18.36	18.11	18.15	762,236,736	-0.10(-0.57%)
Mar 20, 2012	18.06	18.28	17.53	18.25	966,675,392	+0.15(+0.81%)
Mar 19, 2012	18.02	18.12	17.74	18.10	1,066,102,784	+0.47(+2.65%)
Mar 16, 2012	17.61	17.75	17.41	17.64	978,856,896	+0.00(+0.00%)
Mar 15, 2012	18.06	18.07	17.43	17.64	1,373,904,256	-0.12(-0.68%)
Mar 14, 2012	17.41	17.91	17.33	17.76	1,678,807,808	+0.65(+3.78%)
Mar 13, 2012	16.79	17.11	16.74	17.11	817,484,416	+0.48(+2.92%)
Mar 12, 2012	16.53	16.63	16.47	16.63	480,201,408	+0.21(+1.25%)
Mar 09, 2012	16.39	16.50	16.36	16.42	496,727,200	+0.10(+0.59%)
Mar 08, 2012	16.10	16.35	16.03	16.32	610,647,104	+0.34(+2.13%)
Mar 07, 2012	16.17	16.20	15.76	15.98	945,563,136	+0.01(+0.08%)
Mar 06, 2012	15.77	16.07	15.55	15.97	959,482,752	-0.09(-0.54%)
Mar 05, 2012	16.43	16.49	15.84	16.06	958,105,344	-0.36(-2.20%)
Mar 02, 2012	16.39	16.47	16.34	16.42	511,918,912	+0.02(+0.13%)
Mar 01, 2012	16.51	16.51	16.23	16.40	809,407,616	+0.06(+0.37%)
Feb 29, 2012	16.31	16.49	16.13	16.34	1,127,844,864	+0.21(+1.31%)
Feb 28, 2012	15.90	16.13	15.84	16.13	709,935,744	+0.29(+1.84%)
Feb 27, 2012	15.70	15.92	15.55	15.84	647,940,992	+0.10(+0.64%)
Feb 24, 2012	15.65	15.75	15.62	15.73	492,435,456	+0.18(+1.17%)
Feb 23, 2012	15.51	15.60	15.35	15.55	672,979,200	+0.10(+0.65%)
Feb 22, 2012	15.45	15.53	15.33	15.45	572,297,792	-0.05(-0.35%)
Feb 21, 2012	15.27	15.51	15.18	15.51	714,511,104	+0.38(+2.54%)
Feb 17, 2012	15.15	15.29	15.07	15.12	635,334,272	-0.00(-0.02%)
Feb 16, 2012	14.80	15.21	14.66	15.13	1,119,129,344	+0.14(+0.91%)
Feb 15, 2012	15.49	15.85	14.97	14.99	1,782,709,376	-0.36(-2.31%)
Feb 14, 2012	15.20	15.35	15.12	15.34	545,821,568	+0.21(+1.36%)
Feb 13, 2012	15.05	15.17	14.97	15.14	612,560,448	+0.28(+1.86%)
Feb 10, 2012	14.79	14.99	14.71	14.86	748,590,656	+0.01(+0.05%)
Feb 09, 2012	14.48	14.96	14.47	14.85	1,046,506,880	+0.50(+3.46%)
Feb 08, 2012	14.17	14.36	14.15	14.36	482,847,616	+0.24(+1.67%)
Feb 07, 2012	14.01	14.15	13.99	14.12	374,489,600	+0.15(+1.05%)
Feb 06, 2012	13.81	14.00	13.80	13.97	295,727,136	+0.13(+0.93%)
Feb 03, 2012	13.77	13.85	13.72	13.84	340,165,952	+0.14(+1.00%)
Feb 02, 2012	13.73	13.77	13.67	13.71	221,222,432	-0.03(-0.24%)

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.