AAPL
- nasdaq comunity rating:87% of 646
- raiting:[74%] P/E Growth
- raiting:[43%] Value
- raiting:[71%] Momentum Strategy
- raiting:[72%] Small Cap Growth
- raiting:[50%] Contrarian
- raiting:[40%] Price/Sales
| Stock: AAPL |
| Date | Open | High | Low | Close | Volume |
| 2012-01-26 | 448.36 | 448.79 | 443.14 | 444.63 | 11570900 |
| 2012-01-25 | 454.44 | 454.45 | 443.73 | 446.66 | 34185200 |
| 2012-01-24 | 425.10 | 425.10 | 419.55 | 420.41 | 19226900 |
| 2012-01-23 | 422.67 | 428.45 | 422.30 | 427.41 | 10915800 |
| 2012-01-20 | 427.49 | 427.50 | 419.75 | 420.30 | 14758300 |
| 2012-01-19 | 430.15 | 431.37 | 426.51 | 427.75 | 9332700 |
| 2012-01-18 | 426.96 | 429.47 | 426.30 | 429.11 | 9872800 |
| 2012-01-17 | 424.20 | 425.99 | 422.96 | 424.70 | 8658700 |
| 2012-01-13 | 419.70 | 420.45 | 418.66 | 419.81 | 8072200 |
| 2012-01-12 | 422.28 | 422.90 | 418.75 | 421.39 | 7592400 |
| 2012-01-11 | 422.68 | 422.85 | 419.31 | 422.55 | 7681600 |
| 2012-01-10 | 425.91 | 426.00 | 421.50 | 423.24 | 9221300 |
| 2012-01-09 | 425.50 | 427.75 | 421.35 | 421.73 | 14060600 |
| 2012-01-06 | 419.77 | 422.75 | 419.22 | 422.40 | 11367600 |
| 2012-01-05 | 414.95 | 418.55 | 412.67 | 418.03 | 9675800 |
| 2012-01-04 | 410.00 | 414.68 | 409.28 | 413.44 | 9286500 |
| 2012-01-03 | 409.40 | 412.50 | 409.00 | 411.23 | 10793600 |
| 2011-12-30 | 403.51 | 406.28 | 403.49 | 405.00 | 6416500 |
| 2011-12-29 | 403.40 | 405.65 | 400.51 | 405.12 | 7713500 |
| 2011-12-28 | 406.89 | 408.25 | 401.34 | 402.64 | 8166500 |
| 2011-12-27 | 403.10 | 409.09 | 403.02 | 406.53 | 9467000 |
| 2011-12-23 | 399.69 | 403.59 | 399.49 | 403.33 | 9621400 |
| 2011-12-22 | 397.00 | 399.13 | 396.10 | 398.55 | 7209900 |
| 2011-12-21 | 396.69 | 397.30 | 392.01 | 396.45 | 9367000 |
| 2011-12-20 | 387.76 | 396.10 | 387.26 | 395.95 | 12043400 |
| 2011-12-19 | 382.47 | 384.85 | 380.48 | 382.21 | 8388500 |
| 2011-12-16 | 380.36 | 384.15 | 379.57 | 381.02 | 15052800 |
| 2011-12-15 | 383.33 | 383.74 | 378.31 | 378.94 | 9150000 |
| 2011-12-14 | 386.70 | 387.38 | 377.68 | 380.19 | 14531700 |
| 2011-12-13 | 393.00 | 395.40 | 387.10 | 388.81 | 12104600 |
| 2011-12-12 | 391.68 | 393.90 | 389.45 | 391.84 | 10693500 |
| 2011-12-09 | 392.85 | 394.04 | 391.03 | 393.62 | 10606900 |
| 2011-12-08 | 391.45 | 395.50 | 390.23 | 390.66 | 13428900 |
| 2011-12-07 | 389.93 | 390.94 | 386.76 | 389.09 | 10883800 |
| 2011-12-06 | 392.51 | 394.63 | 389.38 | 390.95 | 10128500 |
| 2011-12-05 | 393.49 | 396.41 | 390.39 | 393.01 | 12757500 |
| 2011-12-02 | 389.83 | 393.63 | 388.58 | 389.70 | 13537700 |
| 2011-12-01 | 382.54 | 389.00 | 380.75 | 387.93 | 13709400 |
| 2011-11-30 | 381.29 | 382.28 | 378.30 | 382.20 | 14497800 |
| 2011-11-29 | 375.84 | 378.83 | 370.20 | 373.20 | 13423400 |
| 2011-11-28 | 372.35 | 376.72 | 370.33 | 376.12 | 12371900 |
| 2011-11-25 | 368.42 | 371.15 | 363.32 | 363.57 | 9098600 |
| 2011-11-23 | 374.51 | 375.84 | 366.88 | 366.99 | 15295400 |
| 2011-11-22 | 371.02 | 377.93 | 370.94 | 376.51 | 14607900 |
| 2011-11-21 | 370.40 | 371.68 | 365.91 | 369.01 | 15999300 |
| 2011-11-18 | 378.92 | 379.99 | 374.88 | 374.94 | 13283500 |
| 2011-11-17 | 383.98 | 384.58 | 375.50 | 377.41 | 17139300 |
| 2011-11-16 | 389.25 | 391.14 | 384.32 | 384.77 | 12449900 |
| 2011-11-15 | 380.80 | 389.50 | 379.45 | 388.83 | 15386100 |
| 2011-11-14 | 383.52 | 385.25 | 378.20 | 379.26 | 15460900 |
| 2011-11-11 | 386.61 | 388.70 | 380.26 | 384.62 | 23338400 |
| 2011-11-10 | 397.03 | 397.21 | 382.15 | 385.22 | 26598300 |
| 2011-11-09 | 396.97 | 400.89 | 394.23 | 395.28 | 19926700 |
| 2011-11-08 | 402.21 | 408.00 | 401.56 | 406.23 | 14278400 |
| 2011-11-07 | 399.91 | 400.00 | 396.13 | 399.73 | 9641000 |
| 2011-11-04 | 402.03 | 403.44 | 399.16 | 400.24 | 10772400 |
| 2011-11-03 | 399.07 | 403.40 | 395.36 | 403.07 | 15763800 |
| 2011-11-02 | 400.09 | 400.44 | 395.11 | 397.41 | 11691100 |
| 2011-11-01 | 397.41 | 399.50 | 393.22 | 396.51 | 18974200 |
| 2011-10-31 | 402.42 | 409.33 | 401.05 | 404.78 | 13767900 |
| 2011-10-28 | 403.00 | 406.35 | 402.51 | 404.95 | 11515200 |
| 2011-10-27 | 407.56 | 409.00 | 401.89 | 404.69 | 17666600 |
| 2011-10-26 | 401.76 | 402.55 | 393.15 | 400.60 | 16279000 |
| 2011-10-25 | 405.03 | 406.55 | 397.38 | 397.77 | 15372400 |
| 2011-10-24 | 396.18 | 406.50 | 395.40 | 405.77 | 17933500 |
| 2011-10-21 | 398.10 | 399.14 | 390.75 | 392.87 | 22161600 |
| 2011-10-20 | 400.00 | 400.35 | 394.21 | 395.31 | 19616800 |
| 2011-10-19 | 401.35 | 408.42 | 397.80 | 398.62 | 39407100 |
| 2011-10-18 | 421.76 | 424.81 | 415.99 | 422.24 | 31232500 |
| 2011-10-17 | 421.74 | 426.70 | 415.94 | 419.99 | 24501600 |
| 2011-10-14 | 416.83 | 422.00 | 415.27 | 422.00 | 20477400 |
| 2011-10-13 | 404.98 | 408.43 | 402.85 | 408.43 | 15177900 |
| 2011-10-12 | 407.34 | 409.25 | 400.14 | 402.19 | 22224500 |
| 2011-10-11 | 392.57 | 403.18 | 391.50 | 400.29 | 21631700 |
| 2011-10-10 | 379.09 | 388.81 | 378.21 | 388.81 | 15804100 |
| 2011-10-07 | 375.78 | 377.74 | 368.49 | 369.80 | 19123500 |
| 2011-10-06 | 373.33 | 384.78 | 371.80 | 377.37 | 29020800 |
| 2011-10-05 | 367.86 | 379.82 | 360.30 | 378.25 | 28088200 |
| 2011-10-04 | 374.57 | 381.80 | 354.24 | 372.50 | 44059900 |
| 2011-10-03 | 380.37 | 382.64 | 373.17 | 374.60 | 23896400 |
| 2011-09-30 | 387.12 | 388.89 | 381.18 | 381.32 | 19558600 |
| 2011-09-29 | 401.92 | 402.21 | 386.21 | 390.57 | 23253100 |
| 2011-09-28 | 400.19 | 403.74 | 396.51 | 397.01 | 15344200 |
| 2011-09-27 | 408.73 | 409.25 | 398.06 | 399.26 | 22589200 |
| 2011-09-26 | 399.86 | 403.98 | 391.30 | 403.17 | 29031300 |
| 2011-09-23 | 400.28 | 406.74 | 399.85 | 404.30 | 19509900 |
| 2011-09-22 | 401.03 | 409.82 | 396.70 | 401.82 | 34588600 |
| 2011-09-21 | 419.64 | 421.59 | 412.00 | 412.14 | 21642000 |
| 2011-09-20 | 415.25 | 422.86 | 411.19 | 413.45 | 27705500 |
| 2011-09-19 | 397.00 | 413.23 | 395.20 | 411.63 | 29423600 |
| 2011-09-16 | 395.54 | 400.50 | 395.03 | 400.50 | 24946900 |
| 2011-09-15 | 391.43 | 393.66 | 389.90 | 392.96 | 14922100 |
| 2011-09-14 | 387.02 | 392.21 | 385.76 | 389.30 | 19097300 |
| 2011-09-13 | 382.14 | 386.21 | 380.25 | 384.62 | 15734300 |
| 2011-09-12 | 373.00 | 380.88 | 371.90 | 379.94 | 16708300 |
| 2011-09-09 | 383.93 | 386.00 | 375.02 | 377.48 | 20171900 |
| 2011-09-08 | 382.40 | 388.61 | 382.31 | 384.14 | 14862800 |
| 2011-09-07 | 385.56 | 385.60 | 382.00 | 383.93 | 12520600 |
| 2011-09-06 | 367.37 | 380.33 | 366.48 | 379.74 | 18173500 |
| 2011-09-02 | 374.74 | 378.00 | 371.83 | 374.05 | 15676400 |
| 2011-09-01 | 385.82 | 387.34 | 380.72 | 381.03 | 12262500 |
| 2011-08-31 | 390.57 | 392.08 | 381.86 | 384.83 | 18663800 |
| 2011-08-30 | 388.25 | 391.84 | 386.21 | 389.99 | 14908500 |
| 2011-08-29 | 388.18 | 391.50 | 388.00 | 389.97 | 14453300 |
| 2011-08-26 | 371.17 | 383.80 | 370.80 | 383.58 | 22892600 |
| 2011-08-25 | 365.08 | 375.45 | 365.00 | 373.72 | 31098800 |
| 2011-08-24 | 373.47 | 378.96 | 370.60 | 376.18 | 20914300 |
| 2011-08-23 | 360.30 | 373.64 | 357.00 | 373.60 | 23444500 |
| 2011-08-22 | 364.51 | 364.88 | 355.09 | 356.44 | 19091100 |
| 2011-08-19 | 362.17 | 367.00 | 356.00 | 356.03 | 27697100 |
| 2011-08-18 | 370.84 | 372.65 | 361.37 | 366.05 | 30385000 |
| 2011-08-17 | 382.31 | 384.52 | 378.00 | 380.44 | 15733200 |
| 2011-08-16 | 381.52 | 383.37 | 376.06 | 380.48 | 17812500 |
| 2011-08-15 | 379.63 | 384.97 | 378.09 | 383.41 | 16436700 |
| 2011-08-12 | 378.07 | 379.64 | 374.23 | 376.99 | 18879800 |
| 2011-08-11 | 370.52 | 375.45 | 364.72 | 373.70 | 26482900 |
| 2011-08-10 | 371.15 | 374.65 | 362.50 | 363.69 | 31358700 |
| 2011-08-09 | 361.30 | 374.61 | 355.00 | 374.01 | 38629400 |
| 2011-08-08 | 361.69 | 367.77 | 353.02 | 353.21 | 40810600 |
| 2011-08-05 | 380.44 | 383.50 | 362.57 | 373.62 | 42992200 |
| 2011-08-04 | 389.41 | 391.32 | 377.35 | 377.37 | 31083700 |
| 2011-08-03 | 390.98 | 393.55 | 382.24 | 392.57 | 26388200 |
| 2011-08-02 | 397.65 | 397.90 | 388.35 | 388.91 | 22810100 |
| 2011-08-01 | 397.78 | 399.50 | 392.37 | 396.75 | 21829000 |
| 2011-07-29 | 387.64 | 395.15 | 384.00 | 390.48 | 22568800 |
| 2011-07-28 | 391.62 | 396.99 | 388.13 | 391.82 | 21200200 |
| 2011-07-27 | 400.59 | 402.64 | 392.15 | 392.59 | 23523900 |
| 2011-07-26 | 400.00 | 404.50 | 399.68 | 403.41 | 17006300 |
| 2011-07-25 | 390.35 | 400.00 | 389.62 | 398.50 | 21045000 |
| 2011-07-22 | 388.32 | 395.05 | 387.75 | 393.30 | 18395400 |
| 2011-07-21 | 386.95 | 390.06 | 383.90 | 387.29 | 18787700 |
| 2011-07-20 | 396.12 | 396.27 | 386.00 | 386.90 | 33590100 |
| 2011-07-19 | 378.00 | 378.65 | 373.32 | 376.85 | 29140700 |
| 2011-07-18 | 365.43 | 374.65 | 365.28 | 373.80 | 20419100 |
| 2011-07-15 | 361.17 | 365.00 | 359.17 | 364.92 | 17265800 |
| 2011-07-14 | 361.01 | 361.61 | 356.34 | 357.77 | 15346300 |
| 2011-07-13 | 358.33 | 360.00 | 356.38 | 358.02 | 13973300 |
| 2011-07-12 | 353.53 | 357.68 | 348.62 | 353.75 | 16113400 |
| 2011-07-11 | 356.34 | 359.77 | 352.82 | 354.00 | 15809800 |
| 2011-07-08 | 353.34 | 360.00 | 352.20 | 359.71 | 17486900 |
| 2011-07-07 | 354.67 | 358.00 | 354.00 | 357.20 | 14260500 |
| 2011-07-06 | 348.95 | 354.10 | 346.71 | 351.76 | 15868100 |
| 2011-07-05 | 343.00 | 349.83 | 342.50 | 349.43 | 12680500 |
| 2011-07-01 | 335.95 | 343.50 | 334.20 | 343.26 | 15732300 |
| 2011-06-30 | 334.70 | 336.13 | 332.84 | 335.67 | 11534100 |
| 2011-06-29 | 336.04 | 336.37 | 331.88 | 334.04 | 12590900 |
| 2011-06-28 | 333.65 | 336.70 | 333.44 | 335.26 | 10496800 |
| 2011-06-27 | 327.59 | 333.90 | 327.25 | 332.04 | 12136200 |
| 2011-06-24 | 331.37 | 333.15 | 325.09 | 326.35 | 15707400 |
| 2011-06-23 | 318.94 | 331.69 | 318.12 | 331.23 | 19964300 |
| 2011-06-22 | 325.16 | 328.90 | 322.38 | 322.61 | 13933100 |
| 2011-06-21 | 316.68 | 325.80 | 315.20 | 325.30 | 17610000 |
| 2011-06-20 | 317.36 | 317.70 | 310.50 | 315.32 | 22867200 |
| 2011-06-17 | 328.99 | 329.25 | 319.36 | 320.26 | 21965000 |
| 2011-06-16 | 326.90 | 328.68 | 318.33 | 325.16 | 18220500 |
| 2011-06-15 | 329.75 | 330.30 | 324.88 | 326.75 | 14257000 |
| 2011-06-14 | 330.00 | 333.25 | 329.31 | 332.44 | 11938400 |
| 2011-06-13 | 327.20 | 328.31 | 325.07 | 326.60 | 11766900 |
| 2011-06-10 | 330.55 | 331.66 | 325.51 | 325.90 | 15498400 |
| 2011-06-09 | 333.25 | 333.67 | 330.75 | 331.49 | 9824600 |
| 2011-06-08 | 331.78 | 334.80 | 330.65 | 332.24 | 11918700 |
| 2011-06-07 | 338.17 | 338.22 | 331.90 | 332.04 | 18920900 |
| 2011-06-06 | 345.70 | 347.05 | 337.81 | 338.04 | 16485800 |
| 2011-06-03 | 343.18 | 345.33 | 342.01 | 343.44 | 11187500 |
| 2011-06-02 | 346.50 | 347.98 | 344.30 | 346.10 | 12099400 |
| 2011-06-01 | 348.87 | 352.13 | 344.65 | 345.51 | 19786900 |
| 2011-05-31 | 341.10 | 347.83 | 341.00 | 347.83 | 14892600 |
| 2011-05-27 | 334.80 | 337.63 | 334.31 | 337.41 | 7271400 |
| 2011-05-26 | 335.97 | 336.89 | 334.43 | 335.00 | 7948600 |
| 2011-05-25 | 333.43 | 338.56 | 332.85 | 336.78 | 10500200 |
| 2011-05-24 | 335.50 | 335.90 | 331.34 | 332.19 | 11497400 |
| 2011-05-23 | 329.97 | 335.98 | 329.42 | 334.40 | 13651700 |
| 2011-05-20 | 339.56 | 340.95 | 335.02 | 335.22 | 12070300 |
| 2011-05-19 | 342.08 | 342.41 | 338.67 | 340.53 | 9308100 |
| 2011-05-18 | 336.47 | 341.05 | 336.00 | 339.87 | 11931800 |
| 2011-05-17 | 332.00 | 336.14 | 330.73 | 336.14 | 16154800 |
| 2011-05-16 | 339.20 | 341.22 | 332.60 | 333.30 | 16063400 |
| 2011-05-13 | 345.66 | 346.25 | 340.35 | 340.50 | 11647000 |
| 2011-05-12 | 346.12 | 347.12 | 342.27 | 346.57 | 11400000 |
| 2011-05-11 | 349.02 | 350.00 | 345.24 | 347.23 | 11952700 |
| 2011-05-10 | 348.89 | 349.69 | 346.66 | 349.45 | 10191300 |
| 2011-05-09 | 347.86 | 349.20 | 346.53 | 347.60 | 7312400 |
| 2011-05-06 | 349.69 | 350.00 | 346.21 | 346.66 | 10004800 |
| 2011-05-05 | 348.40 | 350.95 | 346.05 | 346.75 | 11998900 |
| 2011-05-04 | 348.26 | 351.83 | 346.88 | 349.57 | 13956600 |
| 2011-05-03 | 347.99 | 349.89 | 345.62 | 348.20 | 11191000 |
| 2011-05-02 | 349.74 | 350.47 | 345.50 | 346.28 | 15779900 |
| 2011-04-29 | 346.78 | 353.95 | 346.67 | 350.13 | 35900000 |
| 2011-04-28 | 346.19 | 349.75 | 345.52 | 346.75 | 12891400 |
| 2011-04-27 | 352.24 | 352.35 | 347.10 | 350.15 | 12696100 |
| 2011-04-26 | 353.62 | 354.99 | 349.35 | 350.42 | 12065100 |
| 2011-04-25 | 350.34 | 353.75 | 350.30 | 353.01 | 9497500 |
| 2011-04-21 | 355.00 | 355.13 | 348.52 | 350.70 | 26921800 |
| 2011-04-20 | 343.51 | 345.75 | 341.50 | 342.41 | 25023800 |
| 2011-04-19 | 333.10 | 337.98 | 331.71 | 337.86 | 14977800 |
| 2011-04-18 | 326.10 | 332.23 | 320.16 | 331.85 | 21782100 |
| 2011-04-15 | 333.30 | 333.64 | 326.80 | 327.46 | 16200200 |
