APPLE Add to My Watchlist

(NSDQ: AAPL)

News

Chart

SEC Filings

Profile

Historical

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
Range:	1 Month 3 Month 1 Year

Date	Open	High	Low	Volume	Close	Change %
09/07/10	256.64	259.53	256.25	12,234,122	257.81	-0.96 -0.37%
09/06/10	255.09	258.78	254.50	18,599,581	258.77	0.00 0.00%
09/03/10	255.09	258.78	254.50	18,580,039	258.77	+6.60 +2.62%
09/02/10	251.26	252.17	248.57	14,808,267	252.17	+1.84 +0.74%
09/01/10	247.47	251.46	246.28	24,858,762	250.33	+7.23 +2.97%
08/31/10	241.85	244.56	240.35	15,008,253	243.10	+0.60 +0.25%
08/30/10	240.76	245.75	240.68	13,671,053	242.50	+0.88 +0.36%
08/27/10	241.75	242.61	235.56	19,582,107	241.62	+1.34 +0.56%
08/26/10	245.45	245.75	240.28	16,642,657	240.28	-2.61 -1.07%
08/25/10	238.04	243.99	237.20	21,285,677	242.89	+2.96 +1.23%
08/24/10	242.67	243.00	238.65	21,458,325	239.93	-5.87 -2.39%
08/23/10	251.79	252.00	245.25	14,765,709	245.80	-3.84 -1.54%
08/20/10	249.39	253.92	249.00	13,690,939	249.64	-0.24 -0.10%
08/19/10	252.84	253.48	248.68	15,221,379	249.88	-3.19 -1.26%
08/18/10	252.36	254.67	251.58	12,084,029	253.07	+1.10 +0.44%
08/17/10	250.08	254.63	249.20	15,078,965	251.97	+4.33 +1.75%
08/16/10	247.58	250.01	246.62	11,350,521	247.64	-1.46 -0.59%
08/13/10	251.65	251.88	249.09	12,657,222	249.10	-2.69 -1.07%
08/12/10	246.69	253.10	246.12	19,083,267	251.79	+1.60 +0.64%
08/11/10	255.40	255.69	249.81	22,089,196	250.19	-9.22 -3.55%
08/10/10	259.85	260.45	257.55	16,127,812	259.41	-2.34 -0.89%
08/09/10	261.48	262.15	259.57	10,809,551	261.75	+1.66 +0.64%
08/06/10	259.78	261.49	257.63	15,881,643	260.09	-1.61 -0.61%
08/05/10	261.73	263.18	260.55	10,324,849	261.70	-1.28 -0.49%
08/04/10	262.84	264.28	260.31	15,008,948	262.98	+1.05 +0.40%
08/03/10	261.01	263.26	259.42	14,876,583	261.93	+0.08 +0.03%
08/02/10	260.44	262.59	259.62	15,235,137	261.85	+4.60 +1.79%
07/30/10	255.89	259.70	254.90	16,007,988	257.25	-0.86 -0.33%
07/29/10	260.71	262.65	256.10	22,981,728	258.11	-2.85 -1.09%
07/28/10	263.67	265.99	260.25	18,550,618	260.96	-3.12 -1.18%
07/27/10	260.87	264.80	260.30	20,752,547	264.08	+4.80 +1.85%
07/26/10	260.00	260.10	257.71	14,890,368	259.28	-0.66 -0.25%
07/23/10	257.09	260.38	256.28	19,039,909	259.94	+0.92 +0.35%
07/22/10	257.68	260.00	255.31	23,025,897	259.02	+4.78 +1.88%
07/21/10	265.09	265.15	254.00	42,295,759	254.24	+2.35 +0.93%
07/20/10	242.90	252.90	240.01	38,122,088	251.89	+6.31 +2.57%
07/19/10	249.88	249.88	239.60	36,560,694	245.58	-4.32 -1.73%
07/16/10	253.18	254.97	248.41	37,100,022	249.90	-1.55 -0.62%
07/15/10	248.23	256.97	247.30	29,375,064	251.45	-1.28 -0.51%
07/14/10	249.38	255.80	249.00	28,998,026	252.73	+0.93 +0.37%
07/13/10	256.32	256.40	246.43	42,470,695	251.80	-5.49 -2.13%
07/12/10	258.53	261.85	254.86	20,075,236	257.29	-2.33 -0.90%
07/09/10	256.89	259.90	255.16	15,466,531	259.62	+1.53 +0.59%
07/08/10	262.48	262.90	254.89	26,329,454	258.09	-0.58 -0.22%
07/07/10	250.49	258.77	249.75	23,338,617	258.67	+10.04 +4.04%
07/06/10	251.00	252.80	246.16	21,948,882	248.63	+1.69 +0.68%
07/05/10	250.49	250.93	243.20	24,803,483	246.94	0.00 0.00%
07/02/10	250.49	250.93	243.20	24,785,186	246.94	-1.54 -0.62%
\/ Download Data To Spreadsheet

Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Stock News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs