Apple (NQ: AAPL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	5.905	5.927	5.667	5.677	1,660,872,192	-0.24(-4.00%)
Oct 29, 2009	5.873	5.928	5.787	5.914	438,579,712	+0.12(+2.05%)
Oct 28, 2009	5.955	5.964	5.756	5.795	2,498,077,696	-0.15(-2.52%)
Oct 27, 2009	6.074	6.108	5.917	5.944	1,984,812,544	-0.15(-2.52%)
Oct 26, 2009	6.134	6.227	6.027	6.098	4,020,265,728	-0.04(-0.72%)
Oct 23, 2009	6.195	6.198	6.121	6.142	3,492,753,920	-0.04(-0.61%)
Oct 22, 2009	6.165	6.260	6.099	6.180	2,274,006,016	+0.01(+0.14%)
Oct 21, 2009	6.009	6.286	6.001	6.172	1,318,631,424	+0.19(+3.10%)
Oct 20, 2009	6.042	6.076	5.959	5.986	881,296,384	+0.27(+4.69%)
Oct 19, 2009	5.658	5.723	5.588	5.718	3,526,048,256	+0.05(+0.96%)
Oct 16, 2009	5.703	5.733	5.657	5.664	3,581,071,360	-0.08(-1.32%)
Oct 15, 2009	5.711	5.750	5.708	5.739	3,100,716,544	-0.02(-0.38%)
Oct 14, 2009	5.790	5.792	5.729	5.761	3,116,938,752	+0.04(+0.67%)
Oct 13, 2009	5.742	5.758	5.713	5.723	2,888,754,176	-0.02(-0.41%)
Oct 12, 2009	5.753	5.768	5.712	5.747	2,390,758,656	+0.01(+0.18%)
Oct 09, 2009	5.691	5.744	5.681	5.737	2,434,313,216	+0.04(+0.63%)
Oct 08, 2009	5.742	5.766	5.689	5.701	3,637,385,472	-0.03(-0.52%)
Oct 07, 2009	5.715	5.739	5.693	5.730	3,865,291,520	+0.01(+0.13%)
Oct 06, 2009	5.654	5.723	5.641	5.723	727,563,776	+0.12(+2.15%)
Oct 05, 2009	5.608	5.628	5.550	5.603	3,512,229,888	+0.03(+0.61%)
Oct 02, 2009	5.464	5.600	5.462	5.569	297,782,784	+0.12(+2.23%)
Oct 01, 2009	5.582	5.609	5.442	5.447	60,417,536	-0.14(-2.42%)
Sep 30, 2009	5.606	5.616	5.500	5.582	183,876,096	-0.00(-0.02%)
Sep 29, 2009	5.624	5.644	5.551	5.583	2,866,883,840	-0.02(-0.41%)
Sep 28, 2009	5.538	5.623	5.522	5.607	2,800,970,752	+0.11(+2.07%)
Sep 25, 2009	5.482	5.587	5.465	5.493	3,695,721,472	-0.04(-0.79%)
Sep 24, 2009	5.638	5.653	5.505	5.536	277,632,000	-0.05(-0.91%)
Sep 23, 2009	5.584	5.689	5.573	5.587	631,925,248	+0.03(+0.55%)
Sep 22, 2009	5.578	5.583	5.507	5.556	2,961,244,160	+0.01(+0.25%)
Sep 21, 2009	5.551	5.577	5.470	5.542	3,633,271,552	-0.03(-0.54%)
Sep 18, 2009	5.597	5.619	5.565	5.573	698,488,832	+0.01(+0.25%)
Sep 17, 2009	5.481	5.626	5.481	5.558	2,433,210,368	+0.08(+1.47%)
Sep 16, 2009	5.361	5.504	5.357	5.478	1,963,825,152	+0.20(+3.83%)
Sep 15, 2009	5.242	5.290	5.228	5.276	3,539,933,696	+0.04(+0.83%)
Sep 14, 2009	5.145	5.238	5.128	5.232	2,672,863,744	+0.05(+0.91%)
Sep 11, 2009	5.208	5.216	5.146	5.185	2,896,563,200	-0.01(-0.23%)
Sep 10, 2009	5.182	5.218	5.145	5.197	4,076,673,024	+0.04(+0.83%)
Sep 09, 2009	5.204	5.255	5.111	5.154	2,437,487,104	-0.05(-1.04%)
Sep 08, 2009	5.210	5.215	5.180	5.208	2,615,062,272	+0.08(+1.54%)
Sep 04, 2009	5.038	5.141	5.033	5.129	3,109,617,920	+0.11(+2.26%)
Sep 03, 2009	5.013	5.033	4.970	5.016	2,439,984,128	+0.04(+0.83%)
Sep 02, 2009	4.958	5.048	4.943	4.975	3,023,461,632	-0.00(-0.07%)
Sep 01, 2009	5.060	5.120	4.968	4.979	3,893,181,184	-0.09(-1.73%)
Aug 31, 2009	5.065	5.086	5.015	5.066	2,584,267,264	-0.06(-1.08%)
Aug 28, 2009	5.189	5.195	5.076	5.122	3,765,957,376	+0.02(+0.35%)
Aug 27, 2009	5.083	5.107	4.964	5.104	3,728,445,696	+0.06(+1.22%)
Aug 26, 2009	5.088	5.107	5.023	5.042	2,523,351,296	-0.06(-1.17%)
Aug 25, 2009	5.104	5.148	5.094	5.102	2,692,317,184	+0.01(+0.20%)
Aug 24, 2009	5.124	5.142	5.068	5.092	3,377,731,584	-0.00(-0.09%)
Aug 21, 2009	5.049	5.101	5.024	5.097	3,453,638,144	+0.09(+1.74%)
Aug 20, 2009	4.969	5.021	4.958	5.010	2,839,040,512	+0.05(+1.05%)
Aug 19, 2009	4.902	4.979	4.893	4.958	3,430,373,632	+0.02(+0.37%)
Aug 18, 2009	4.868	4.947	4.861	4.939	3,578,793,472	+0.13(+2.76%)
Aug 17, 2009	4.926	4.927	4.801	4.807	57,674,752	-0.22(-4.31%)
Aug 14, 2009	5.058	5.067	4.986	5.023	2,538,435,072	-0.05(-0.97%)
Aug 13, 2009	5.019	5.080	5.015	5.073	3,652,073,984	+0.09(+1.88%)
Aug 12, 2009	4.896	5.021	4.893	4.979	3,694,327,040	+0.07(+1.52%)
Aug 11, 2009	4.930	4.951	4.876	4.904	2,949,530,368	-0.06(-1.15%)
Aug 10, 2009	4.989	5.018	4.929	4.961	2,492,602,880	-0.02(-0.48%)
Aug 07, 2009	4.984	5.018	4.964	4.985	3,215,250,432	+0.05(+0.98%)
Aug 06, 2009	4.987	5.015	4.912	4.937	2,835,600,640	-0.04(-0.73%)
Aug 05, 2009	4.992	5.042	4.946	4.973	3,512,648,448	-0.01(-0.27%)
Aug 04, 2009	4.967	4.987	4.946	4.986	3,285,439,744	-0.03(-0.53%)