ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
APPLE

APPLE (AAPL34)

73.92
-1.23
(-1.64%)
Closed 12 December 7:55AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.06-0.081124932395973.9675.7772.3122439974.27159263DR
49.5914.91214430164.3175.7764.0720706370.5234954DR
1214.4424.285233770659.4675.7759.3919053266.30593354DR
2622.1342.746764535451.7775.7751.6321805462.79587772DR
5225.753.319502074748.275.7741.6420771654.95155161DR
15622.9144.930378505650.9975.7732.4223409045.05382416DR
26018.32532.973459289255.57514528.09519741043.29212653DR

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
173395254073.9-1.25-1.6675.1375.7773.7380779
173386614075.150.110.1575.0475.3274.25253209
173377974075.041.371.8673.4975.2373.17319138
173352060073.6711.3872.874.2572.7197156
173343420072.67-0.91-1.2473.0973.1572.31115669
173334780073.58-0.13-0.1873.9673.9872.76236825
173326134073.710.911.2572.8573.7172.59217449
173317494072.81.62.2571.573.1371.33441308
173291574071.20.570.8170.9671.6670.12187377
173282940070.631.081.5569.9170.6369.3688962
173274300069.551.061.5568.569.6667.83351546
173265660068.491.992.9967.468.4967.37136112
173257014066.5-0.31-0.4666.98999967.6166.5133771
173231094066.810.50.7566.45999967.0566.31999977452
173222460066.310.771.1766.5666.965.53186596
173205180065.54-0.01-0.0265.6466.4264.95122380
173196534065.55-0.64-0.9765.565.98999964.76219175
173161980066.190.711.0865.4866.264.91177747
173153340065.480.841.3064.3165.8764.069999265261
173144694064.640.10.1564.6665.1764.37154268
173136054064.54-0.69-1.066666.31999963.95339666
173110140065.230.681.0565.3765.87999964.629999177397
173101494064.550.821.2963.6965.06999963187215
173092860063.73-0.31-0.4865.265.23999963.25425229
173084220064.04-0.43-0.6764.1564.963.98145817
173075580064.47-1.08-1.6564.364.5363.57182794
173049660065.550.250.3864.1465.6864338520
173041020065.3-0.98-1.4866.1966.5164.79184671
173032380066.28-0.57-0.8567.2867.5266.28172669
173023734066.8499990.280.4266.5867.666.28167521
173015100066.5699990.20.3066.3499996766.18122660
172989180066.370.921.4165.2566.4465.25160341
172980540065.45-0.28-0.4365.9365.9465.26999985533
172971900065.73-1.27-1.906767.465.05261524
172963260067-0.27-0.4066.8767.3566.05210491
172954614067.270.370.556767.5466.66286154
172928700066.91.342.0466.6167.0566.17143898
172920054065.560.110.1766.3166.45999965.37999992599
172911414065.45-0.49-0.7466.2566.31999965.01159779
172902774065.941.382.1465.7266.98999965.4259043
172894134064.560.460.7264.564.864.0591640
172868220064.099999-0.03-0.0564.01999964.5163.94124978
172859574064.129999-0.07-0.1163.6964.1663.3252709
172850940064.21.862.9862.6564.262.65132035
172842294062.341.562.5761.462.4761.29115346
172833660060.78-1.05-1.7061.261.8260.7110627
172807740061.830.070.1162.5562.6761.26212970
172799100061.76-0.12-0.1961.7562.1961.07135448
172790454061.880.50.8161.0661.9760.54178416
172781820061.38-2.1-3.3162.6262.6261.18261776
172773180063.481.62.5962.463.4862.36196424
172747260061.88-0.21-0.3462.162.4561.68144020
172738614062.090.260.4261.9362.1861.26270565
172729974061.83-0.13-0.2161.6462.1961.32118226
172721340061.96-0.69-1.1062.5662.5661.6131024
172712700062.65-0.64-1.0163.1763.562.49201626
172686780063.291.292.0862.564.362.28218544
1726781400621.62.6561.262.360.9189782
172669500060.41.121.8959.4660.6459.39179771
172660860059.28-0.16-0.276060.0958.92192440
172652220059.44-2.36-3.8260.5560.5559.02381650
172626300061.8-0.7-1.1262.8962.8961.7187068
172617654062.5-0.49-0.7862.9363.1562.284066

Your Recent History