Apple (NQ: AAPL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	8.723	8.766	8.495	8.547	776,236,352	-0.16(-1.81%)
Jun 29, 2010	8.975	8.984	8.641	8.705	1,190,194,176	-0.36(-3.95%)
Jun 25, 2010	9.176	9.184	9.032	9.062	578,019,008	-0.08(-0.85%)
Jun 24, 2010	9.208	9.283	9.110	9.140	750,800,000	-0.07(-0.73%)
Jun 23, 2010	9.330	9.333	9.103	9.207	807,104,768	-0.10(-1.05%)
Jun 22, 2010	9.248	9.377	9.225	9.305	752,552,256	+0.13(+1.36%)
Jun 21, 2010	9.436	9.481	9.131	9.180	815,357,824	-0.13(-1.42%)
Jun 18, 2010	9.251	9.344	9.223	9.313	824,679,552	+0.07(+0.81%)
Jun 17, 2010	9.195	9.273	9.157	9.238	916,280,320	+0.16(+1.73%)
Jun 16, 2010	8.872	9.098	8.856	9.081	822,771,840	+0.26(+2.91%)
Jun 15, 2010	8.687	8.830	8.682	8.824	613,684,544	+0.18(+2.13%)
Jun 14, 2010	8.697	8.806	8.631	8.640	632,996,864	+0.03(+0.30%)
Jun 11, 2010	8.435	8.626	8.405	8.614	572,559,552	+0.10(+1.20%)
Jun 10, 2010	8.320	8.528	8.230	8.512	815,018,624	+0.25(+3.01%)
Jun 09, 2010	8.545	8.559	8.240	8.264	897,000,768	-0.21(-2.46%)
Jun 08, 2010	8.605	8.624	8.347	8.472	1,050,991,360	-0.05(-0.64%)
Jun 07, 2010	8.777	8.806	8.514	8.527	931,455,616	-0.17(-1.96%)
Jun 04, 2010	8.774	8.899	8.652	8.698	797,164,992	-0.24(-2.72%)
Jun 03, 2010	9.011	9.023	8.849	8.941	682,872,576	-0.03(-0.31%)
Jun 02, 2010	8.989	8.998	8.846	8.969	722,620,480	+0.11(+1.20%)
Jun 01, 2010	8.824	9.036	8.799	8.863	919,656,000	+0.13(+1.54%)
May 28, 2010	8.609	8.814	8.609	8.729	857,255,040	+0.12(+1.39%)
May 27, 2010	8.515	8.627	8.465	8.609	698,237,056	+0.31(+3.79%)
May 26, 2010	8.498	8.567	8.282	8.295	893,114,944	-0.04(-0.45%)
May 25, 2010	8.133	8.385	8.059	8.332	1,100,291,328	-0.05(-0.62%)
May 24, 2010	8.402	8.525	8.368	8.385	791,941,056	+0.15(+1.83%)
May 21, 2010	7.911	8.308	7.861	8.234	1,286,395,136	+0.15(+1.92%)
May 20, 2010	8.047	8.286	8.026	8.079	1,346,059,392	-0.36(-4.26%)
May 19, 2010	8.478	8.594	8.320	8.438	1,077,146,368	-0.14(-1.59%)
May 18, 2010	8.732	8.785	8.504	8.575	820,873,472	-0.06(-0.73%)
May 17, 2010	8.655	8.705	8.417	8.638	801,109,632	+0.01(+0.16%)
May 14, 2010	8.670	8.715	8.478	8.625	799,397,056	-0.15(-1.76%)
May 13, 2010	8.944	9.005	8.712	8.779	629,518,592	-0.13(-1.42%)
May 12, 2010	8.809	8.941	8.790	8.906	687,111,616	+0.19(+2.17%)
May 11, 2010	8.804	8.831	8.512	8.716	892,419,136	+0.09(+1.00%)
May 10, 2010	8.597	8.653	8.445	8.630	1,032,485,120	+0.62(+7.69%)
May 07, 2010	8.281	8.378	7.653	8.014	1,761,588,352	-0.35(-4.22%)
May 06, 2010	8.625	8.775	6.770	8.367	1,344,680,576	-0.33(-3.80%)
May 05, 2010	8.586	8.771	8.452	8.698	927,330,176	-0.09(-1.04%)
May 04, 2010	8.933	8.946	8.724	8.790	759,884,672	-0.26(-2.88%)
May 03, 2010	8.965	9.102	8.933	9.050	476,770,496	+0.18(+2.01%)
Apr 30, 2010	9.151	9.194	8.869	8.872	570,158,848	-0.26(-2.81%)
Apr 29, 2010	8.937	9.174	8.903	9.128	586,919,936	+0.24(+2.69%)
Apr 28, 2010	8.945	8.971	8.713	8.889	796,414,976	-0.01(-0.17%)
Apr 27, 2010	9.082	9.101	8.852	8.904	745,126,976	-0.25(-2.77%)
Apr 26, 2010	9.238	9.258	9.113	9.157	503,135,392	-0.05(-0.49%)
Apr 23, 2010	9.106	9.249	9.073	9.203	837,642,880	+0.15(+1.64%)
Apr 22, 2010	8.775	9.064	8.706	9.054	833,119,104	+0.25(+2.80%)
Apr 21, 2010	8.794	8.843	8.690	8.808	1,031,863,744	+0.50(+5.98%)
Apr 20, 2010	8.445	8.469	8.255	8.311	766,926,016	-0.08(-1.00%)
Apr 19, 2010	8.394	8.423	8.215	8.395	595,401,024	-0.01(-0.13%)
Apr 16, 2010	8.446	8.534	8.310	8.407	788,863,808	-0.05(-0.61%)
Apr 15, 2010	8.351	8.462	8.342	8.458	395,232,544	+0.11(+1.31%)
Apr 14, 2010	8.334	8.352	8.293	8.348	424,249,216	+0.11(+1.34%)
Apr 13, 2010	8.218	8.250	8.193	8.238	321,004,672	+0.00(+0.06%)
Apr 12, 2010	8.230	8.259	8.217	8.233	350,027,456	+0.02(+0.21%)
Apr 09, 2010	8.204	8.219	8.171	8.216	351,244,704	+0.06(+0.77%)
Apr 08, 2010	8.170	8.207	8.088	8.153	601,946,880	-0.02(-0.27%)
Apr 07, 2010	8.146	8.220	8.110	8.175	659,948,480	+0.04(+0.44%)
Apr 06, 2010	8.094	8.163	8.053	8.139	469,017,440	+0.04(+0.44%)
Apr 05, 2010	7.984	8.104	7.977	8.104	716,578,368	+0.09(+1.07%)