home
***
CD-ROM
|
disk
|
FTP
|
other
***
search
/
Fresh Fish 4
/
FreshFish_May-June1994.bin
/
new
/
amigalibdisks
/
d990
/
stocks
/
aapl
next >
Wrap
Text File
|
1994-04-04
|
46KB
|
1,127 lines
APPLE COMPUTER INC
COM
Cusip: 03783310 Exchange: K Ticker: AAPL
Month-End Months Months Months Month-End
Date Volume High/Ask Low/Bid Close/Avg
--------- ---------- ---------- ---------- ----------
12/31/80 12,007,800 18 1/16 12 5/8 17 3/32
1/30/81 5,437,400 17 3/8 14 1/8 14 3/16
2/27/81 2,873,000 14 7/16 11 7/8 13 5/16
3/31/81 6,256,400 13 1/2 10 13/16 12 5/16
4/30/81 4,794,000 14 11/16 12 1/8 14 1/4
5/29/81 5,271,600 16 5/8 13 7/16 16 19/32
6/30/81 8,487,200 16 5/8 13 13 1/32
7/31/81 5,959,200 13 1/8 11 1/8 12 18/01
8/31/81 4,898,400 13 9 7/16 10 3/32
9/30/81 6,640,000 10 15/16 7 1/8 7 21/32
10/30/81 8,073,000 10 1/16 7 5/8 10 1/32
11/30/81 5,238,200 10 1/16 8 15/16 9 11/32
12/31/81 9,260,000 11 1/2 9 1/16 11 3/32
1/29/82 7,716,200 11 1/16 8 15/16 10 8/01
2/26/82 5,432,200 10 1/4 9 1/8 9 5/32
3/31/82 10,711,400 9 1/4 7 1/16 8 15/32
4/30/82 15,621,400 8 15/16 7 5/16 7 13/32
5/31/82 11,106,200 8 3/16 7 7 1/32
6/30/82 7,175,400 7 1/16 6 3/8 6 13/32
7/30/82 12,662,600 7 1/4 5 1/2 6 25/32
8/31/82 19,250,000 9 1/16 6 1/8 9 1/32
9/30/82 14,853,200 9 1/2 8 11/16 9 5/32
10/29/82 33,687,000 13 3/8 8 11/16 12 11/16
11/30/82 28,034,800 17 12 9/16 15 15/16
12/31/82 24,339,200 17 7/16 13 13/16 14 15/16
1/31/83 44,925,000 21 13 5/8 20 7/16
2/28/83 28,154,400 24 5/16 20 1/8 22 13/16
3/31/83 23,645,600 23 5/8 20 1/16 21 1/8
4/29/83 29,811,600 26 3/8 19 5/16 25 1/4
5/31/83 18,610,800 30 1/2 23 13/16 28 7/8
6/30/83 25,066,800 31 5/8 22 7/8 24 7/16
7/29/83 27,658,800 24 7/8 16 15/16 17 7/16
8/31/83 27,335,200 18 5/8 15 18 5/8
9/30/83 70,905,800 19 7/8 11 1/16 11 9/16
10/31/83 44,839,000 12 8 15/16 11 5/16
11/30/83 36,802,000 12 1/16 8 5/8 10 3/16
12/30/83 23,721,000 12 5/8 9 7/8 12 3/16
1/31/84 38,917,600 14 3/4 11 9/16 12 3/8
2/29/84 27,780,000 13 13/16 11 3/16 13 1/8
3/30/84 17,552,600 14 12 1/4 12 3/8
4/30/84 28,722,200 15 11/16 11 1/2 15 11/16
5/31/84 45,520,400 17 3/16 14 14 11/16
6/29/84 28,350,000 15 3/8 12 1/8 13 1/4
7/31/84 25,310,000 13 13/16 12 1/8 12 3/4
8/31/84 45,640,200 15 7/16 12 13 1/4
9/28/84 22,327,000 14 1/2 12 1/8 12 9/16
10/31/84 31,812,600 13 11/16 11 1/4 12 7/16
11/30/84 30,090,200 13 1/4 10 7/8 12 3/8
12/31/84 30,849,000 14 5/8 11 13/16 14 9/16
1/31/85 56,843,600 15 9/16 13 3/4 14 1/2
2/28/85 42,263,000 15 3/8 12 12 3/8
3/29/85 41,205,200 13 10 5/16 11 1/16
4/30/85 25,604,200 11 1/2 9 5/8 10 5/8
5/31/85 41,417,800 11 1/8 8 3/16 8 11/16
6/28/85 51,889,000 9 1/4 7 1/8 9
7/31/85 23,217,800 9 1/8 7 15/16 7 15/16
8/30/85 16,241,800 8 1/16 7 1/8 7 1/2
9/30/85 16,108,000 8 5/8 7 5/16 7 7/8
10/31/85 33,768,400 9 5/8 7 1/4 9 5/16
11/29/85 25,756,000 10 3/8 9 3/16 10 1/16
12/31/85 31,887,400 11 7/16 9 5/8 11
1/31/86 56,178,200 12 3/8 10 7/8 11 9/16
2/28/86 30,542,400 13 3/8 11 7/16 12 1/2
3/31/86 38,075,600 14 13/16 12 1/8 14 1/8
4/30/86 39,845,600 16 3/8 13 1/8 15 1/8
5/30/86 44,232,400 18 3/4 14 7/8 18 1/2
6/30/86 36,280,000 19 9/16 16 1/4 17 15/16
7/31/86 50,952,400 18 7/8 15 15 5/8
8/29/86 32,550,400 19 15 5/16 18 1/2
9/30/86 31,991,200 18 9/16 15 13/16 16 3/4
10/31/86 26,663,600 17 5/8 16 1/8 17 5/16
11/28/86 46,570,400 20 5/8 16 15/16 20
12/31/86 42,036,200 21 15/16 19 9/16 20 1/4
1/30/87 74,717,200 28 5/8 20 1/16 27 3/4
2/27/87 59,180,000 35 11/16 25 13/16 35
3/31/87 53,368,000 35 1/4 31 1/8 32 1/4
4/30/87 61,011,000 40 31 3/16 39 5/8
5/29/87 34,344,200 41 1/8 36 1/4 39 1/2
6/30/87 31,252,200 43 1/4 38 40 1/2
7/31/87 27,450,200 44 3/4 36 1/2 41 1/4
8/31/87 27,929,000 54 1/4 40 54
9/30/87 27,534,600 58 3/4 48 1/2 56 1/2
10/30/87 58,722,000 59 3/4 27 5/8 38 5/8
11/30/87 37,925,000 40 30 1/2 33
12/31/87 41,541,000 43 3/4 29 3/4 42
1/29/88 54,999,000 46 1/4 38 1/4 41 1/2
2/29/88 30,172,000 43 3/4 37 3/4 43
3/31/88 43,681,000 47 3/4 38 3/4 40
4/29/88 28,195,400 42 3/8 38 1/2 41
5/31/88 23,601,500 43 1/8 37 3/8 41 1/2
6/30/88 31,626,800 46 3/4 41 1/4 46 1/4
7/29/88 19,521,900 47 1/2 42 1/4 44 3/8
8/31/88 23,698,300 45 3/4 39 1/4 39 7/8
9/30/88 27,301,700 44 1/4 37 3/4 43 1/4
10/31/88 31,828,000 43 1/4 37 1/2 38 5/8
11/30/88 26,251,200 39 3/4 35 1/2 37 5/8
12/30/88 26,304,600 42 37 1/2 40 1/4
1/31/89 65,582,000 44 36 1/4 37 3/4
2/28/89 43,628,000 40 1/4 35 1/4 36 1/4
3/31/89 34,450,000 36 1/2 33 1/2 35 5/8
4/28/89 35,477,000 41 5/8 33 7/8 39
5/31/89 46,893,000 49 38 1/2 47 3/4
6/30/89 35,191,300 50 1/4 39 1/2 41 1/4
7/31/89 32,937,200 42 37 3/4 39 3/4
8/31/89 29,933,700 45 3/4 39 1/4 44 1/2
9/29/89 18,042,800 46 3/4 43 44 1/2
10/31/89 36,833,000 50 3/8 42 1/2 46 1/2
11/30/89 22,544,600 47 1/4 42 1/2 44 1/4
12/29/89 53,047,600 45 3/4 32 1/2 35 1/4
1/31/90 33,459,800 38 3/4 32 1/8 34
2/28/90 22,180,900 35 1/4 32 1/4 34
3/30/90 40,629,000 43 3/8 33 1/4 40 1/4
4/30/90 32,526,300 44 1/4 38 1/8 39 3/8
5/31/90 36,748,600 42 3/4 38 3/4 41 1/4
Date Volume High/Ask Low/Bid Close/Avg
--------- ---------- ---------- ---------- ----------
# 5/22/90 2688300 41 1/2 40 41 3/8
# 5/23/90 1852700 42 1/2 41 1/4 42
# 5/24/90 1322600 42 1/4 41 1/2 42
# 5/25/90 2886800 40 3/4 39 40
# 5/29/90 2171500 41 1/4 39 1/4 41
# 5/30/90 2471600 41 3/4 41 1/4 41 3/8
# 5/31/90 920400 41 1/2 41 41 1/4
6/01/90 1404600 42 40 3/4 40 3/4
6/04/90 1602000 41 39 3/4 40 3/4
6/05/90 2673500 41 39 39 1/2
6/06/90 1890600 39 1/2 38 3/4 39 1/2
6/07/90 1664600 39 3/4 38 1/2 39
6/08/90 2981100 38 1/2 37 1/2 38 1/4
6/11/90 1409800 39 37 3/4 39
6/12/90 1473500 40 1/2 38 3/4 40 1/2
6/13/90 1240600 40 3/4 39 3/4 39 3/4
6/14/90 1252900 40 1/4 39 1/4 39 3/4
6/15/90 1287000 40 39 1/8 39 1/2
6/18/90 994600 39 1/2 39 39 1/4
6/19/90 1403800 39 3/4 38 3/8 39 5/8
6/20/90 1381600 40 1/4 39 3/4 40
6/21/90 1862500 42 40 41 7/8
6/22/90 2535500