Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Materials (NQ: AMAT )

204.92 -4.69 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 11.22 11.22 10.79 10.81 33,022,308 -0.38(-3.37%)
Apr 29, 2010 11.06 11.20 10.99 11.18 26,645,446 +0.16(+1.50%)
Apr 28, 2010 11.00 11.11 10.86 11.02 30,597,008 +0.09(+0.86%)
Apr 27, 2010 11.22 11.29 10.90 10.93 38,387,412 -0.34(-2.99%)
Apr 26, 2010 11.33 11.43 11.22 11.26 22,020,130 -0.09(-0.76%)
Apr 23, 2010 11.27 11.36 11.12 11.35 30,221,588 +0.08(+0.70%)
Apr 22, 2010 11.15 11.30 10.96 11.27 42,225,684 -0.05(-0.42%)
Apr 21, 2010 11.35 11.37 11.07 11.32 24,512,604 -0.02(-0.21%)
Apr 20, 2010 11.27 11.34 11.16 11.34 23,559,198 +0.13(+1.12%)
Apr 19, 2010 11.18 11.29 10.97 11.22 32,760,276 -0.05(-0.42%)
Apr 16, 2010 11.19 11.33 11.12 11.26 43,053,000 +0.02(+0.14%)
Apr 15, 2010 11.33 11.36 11.18 11.25 29,281,170 -0.05(-0.49%)
Apr 14, 2010 11.01 11.37 10.98 11.30 57,888,952 +0.48(+4.42%)
Apr 13, 2010 10.67 10.85 10.64 10.82 36,178,996 +0.13(+1.25%)
Apr 12, 2010 10.59 10.78 10.53 10.69 30,869,670 +0.13(+1.23%)
Apr 09, 2010 10.48 10.56 10.44 10.56 19,695,494 +0.10(+0.94%)
Apr 08, 2010 10.59 10.59 10.43 10.46 37,196,704 -0.19(-1.77%)
Apr 07, 2010 10.56 10.75 10.49 10.65 26,609,846 +0.08(+0.74%)
Apr 06, 2010 10.53 10.63 10.50 10.57 20,926,262 -0.03(-0.30%)
Apr 05, 2010 10.53 10.67 10.49 10.60 37,396,172 +0.13(+1.27%)
Apr 01, 2010 10.69 10.47 10.47 10.47 47,315,984 -0.09(-0.87%)
Mar 31, 2010 10.54 10.78 10.53 10.56 52,024,772 +0.01(+0.13%)
Mar 30, 2010 10.49 10.67 10.38 10.55 50,176,712 +0.11(+1.05%)
Mar 29, 2010 10.42 10.55 10.37 10.44 35,477,924 +0.08(+0.76%)
Mar 26, 2010 10.42 10.55 10.20 10.36 38,368,412 +0.04(+0.38%)
Mar 25, 2010 10.27 10.49 10.27 10.32 48,805,200 +0.13(+1.23%)
Mar 24, 2010 10.34 10.38 10.13 10.20 43,516,756 -0.18(-1.78%)
Mar 23, 2010 10.05 10.45 10.04 10.38 50,553,120 +0.36(+3.56%)
Mar 22, 2010 9.757 10.05 9.718 10.02 33,477,576 +0.23(+2.32%)
Mar 19, 2010 9.937 9.969 9.702 9.796 31,578,314 -0.11(-1.11%)
Mar 18, 2010 9.937 10.02 9.827 9.906 23,826,238 -0.02(-0.24%)
Mar 17, 2010 9.804 9.953 9.765 9.929 35,410,784 +0.16(+1.69%)
Mar 16, 2010 9.592 9.796 9.569 9.765 37,971,204 +0.17(+1.80%)
Mar 15, 2010 9.537 9.671 9.506 9.592 30,166,782 -0.10(-1.05%)
Mar 12, 2010 9.843 9.843 9.647 9.694 31,963,954 -0.04(-0.40%)
Mar 11, 2010 9.804 9.820 9.631 9.733 39,006,884 -0.09(-0.96%)
Mar 10, 2010 9.639 9.843 9.616 9.827 44,754,088 +0.19(+1.95%)
Mar 09, 2010 9.647 9.737 9.600 9.639 31,316,680 -0.05(-0.57%)
Mar 08, 2010 9.820 9.827 9.655 9.694 37,874,496 +0.05(+0.57%)
Mar 05, 2010 9.671 9.749 9.592 9.639 30,592,310 +0.02(+0.24%)
Mar 04, 2010 9.726 9.788 9.482 9.616 34,959,784 -0.10(-1.05%)
Mar 03, 2010 9.765 9.843 9.678 9.718 21,712,632 -0.02(-0.24%)
Mar 02, 2010 9.843 9.914 9.686 9.741 28,587,450 -0.06(-0.64%)
Mar 01, 2010 9.647 9.804 9.639 9.804 20,992,812 +0.20(+2.12%)
Feb 26, 2010 9.624 9.647 9.435 9.600 20,250,146 +0.02(+0.16%)
Feb 25, 2010 9.467 9.608 9.365 9.584 27,728,754 -0.04(-0.41%)
Feb 24, 2010 9.475 9.741 9.451 9.624 32,670,464 +0.20(+2.16%)
Feb 23, 2010 9.765 9.788 9.365 9.420 38,552,004 -0.35(-3.53%)
Feb 22, 2010 9.830 9.871 9.718 9.765 28,939,460 +0.01(+0.08%)
Feb 19, 2010 9.851 9.866 9.640 9.757 37,272,004 -0.14(-1.42%)
Feb 18, 2010 9.975 9.983 9.609 9.897 57,902,768 -0.24(-2.39%)
Feb 17, 2010 10.22 10.26 9.952 10.14 32,277,928 +0.03(+0.31%)
Feb 16, 2010 9.890 10.12 9.804 10.11 27,754,158 +0.37(+3.85%)
Feb 12, 2010 9.601 9.733 9.733 9.733 30,425,406 +0.00(+0.00%)
Feb 11, 2010 9.538 9.780 9.413 9.733 23,557,730 +0.19(+1.96%)
Feb 10, 2010 9.523 9.612 9.445 9.546 22,052,810 +0.06(+0.66%)
Feb 09, 2010 9.554 9.679 9.398 9.484 27,010,898 +0.06(+0.66%)
Feb 08, 2010 9.562 9.624 9.390 9.421 23,030,344 -0.12(-1.31%)
Feb 05, 2010 9.211 9.577 9.117 9.546 56,093,560 +0.34(+3.64%)
Feb 04, 2010 9.538 9.538 9.101 9.211 52,174,704 -0.37(-3.91%)
Feb 03, 2010 9.640 9.741 9.460 9.585 46,339,404 -0.18(-1.84%)
Feb 02, 2010 9.827 9.827 9.640 9.765 27,576,646 -0.01(-0.08%)
Feb 01, 2010 9.632 9.804 9.546 9.773 25,800,196 +0.27(+2.79%)
Jan 29, 2010 9.975 10.03 9.484 9.507 32,799,970 -0.34(-3.41%)
Jan 28, 2010 10.21 10.22 9.640 9.843 44,854,188 -0.34(-3.30%)
Jan 27, 2010 9.952 10.20 9.905 10.18 39,009,336 +0.30(+3.08%)
Jan 26, 2010 9.929 10.15 9.866 9.874 47,270,420 +0.01(+0.08%)
Jan 25, 2010 9.882 10.10 9.827 9.866 50,947,100 +0.01(+0.08%)
Jan 22, 2010 10.42 10.45 9.843 9.858 61,631,816 -0.74(-7.00%)
Jan 21, 2010 10.82 11.00 10.55 10.60 32,368,020 -0.17(-1.59%)
Jan 20, 2010 10.79 10.84 10.65 10.77 24,623,802 -0.13(-1.22%)
Jan 19, 2010 10.75 10.94 10.73 10.90 18,731,496 +0.19(+1.75%)
Jan 15, 2010 11.05 10.72 10.72 10.72 46,146,980 -0.48(-4.32%)
Jan 14, 2010 11.10 11.22 10.94 11.20 34,488,960 +0.06(+0.56%)
Jan 13, 2010 11.15 11.26 10.87 11.14 32,204,450 +0.05(+0.49%)
Jan 12, 2010 11.52 11.53 10.95 11.08 51,691,060 -0.52(-4.51%)
Jan 11, 2010 11.58 11.66 11.28 11.61 43,133,320 +0.25(+2.19%)
Jan 08, 2010 11.12 11.39 11.01 11.36 52,802,172 +0.42(+3.87%)
Jan 07, 2010 11.04 11.09 10.90 10.94 27,599,930 -0.12(-1.06%)
Jan 06, 2010 11.11 11.24 11.01 11.05 17,557,772 -0.02(-0.21%)
Jan 05, 2010 11.12 11.22 10.96 11.08 19,438,984 -0.09(-0.77%)
Jan 04, 2010 10.97 11.37 10.95 11.16 23,848,540 +0.28(+2.58%)
Dec 31, 2009 10.97 10.88 10.88 10.88 11,568,870 -0.09(-0.85%)
Dec 30, 2009 10.69 11.01 10.69 10.97 13,079,543 +0.25(+2.33%)
Dec 29, 2009 10.79 10.87 10.70 10.72 9,545,093 -0.09(-0.87%)
Dec 28, 2009 10.96 10.98 10.73 10.82 11,739,210 -0.11(-1.00%)
Dec 24, 2009 10.92 10.94 10.87 10.93 7,255,767 +0.04(+0.36%)
Dec 23, 2009 11.00 11.10 10.86 10.89 21,649,744 +0.01(+0.07%)
Dec 22, 2009 10.85 10.97 10.83 10.88 17,858,184 +0.08(+0.72%)
Dec 21, 2009 10.75 10.82 10.71 10.80 16,090,450 +0.17(+1.62%)
Dec 18, 2009 10.51 10.64 10.41 10.63 24,648,806 +0.21(+2.02%)
Dec 17, 2009 10.55 10.62 10.42 10.42 15,321,963 -0.19(-1.77%)
Dec 16, 2009 10.59 10.92 10.56 10.61 37,289,940 +0.05(+0.44%)
Dec 15, 2009 10.51 10.70 10.49 10.56 16,687,157 -0.02(-0.22%)
Dec 14, 2009 10.51 10.61 10.39 10.58 18,480,840 +0.14(+1.35%)
Dec 11, 2009 10.42 10.59 10.31 10.44 16,422,874 +0.05(+0.53%)
Dec 10, 2009 10.53 10.65 10.36 10.39 23,246,344 -0.14(-1.33%)
Dec 09, 2009 10.33 10.53 10.26 10.53 22,163,034 +0.13(+1.28%)
Dec 08, 2009 10.33 10.46 10.16 10.40 22,666,658 +0.05(+0.53%)
Dec 07, 2009 10.33 10.55 10.33 10.34 24,993,844 -0.05(-0.53%)
Dec 04, 2009 10.33 10.58 10.19 10.40 25,699,876 +0.20(+1.91%)
Dec 03, 2009 10.22 10.36 10.18 10.20 22,779,526 +0.05(+0.54%)
Dec 02, 2009 10.06 10.21 10.02 10.15 23,116,088 +0.09(+0.85%)
Dec 01, 2009 9.694 10.11 9.679 10.06 42,579,208 +0.45(+4.71%)
Nov 30, 2009 9.570 9.632 9.460 9.609 18,263,352 +0.02(+0.16%)
Nov 27, 2009 9.445 9.683 9.398 9.593 11,548,990 -0.11(-1.13%)
Nov 25, 2009 9.648 9.749 9.601 9.702 10,009,033 +0.06(+0.65%)
Nov 24, 2009 9.679 9.694 9.562 9.640 18,476,146 -0.04(-0.40%)
Nov 23, 2009 9.687 9.827 9.624 9.679 17,425,584 +0.09(+0.98%)
Nov 20, 2009 9.663 9.694 9.523 9.585 28,711,506 -0.16(-1.60%)
Nov 19, 2009 9.882 9.905 9.655 9.741 22,759,240 -0.30(-2.96%)
Nov 18, 2009 10.11 10.13 9.991 10.04 19,373,778 -0.06(-0.62%)
Nov 17, 2009 10.13 10.21 10.03 10.10 23,208,864 -0.09(-0.84%)
Nov 16, 2009 9.991 10.19 9.991 10.19 26,920,306 +0.26(+2.59%)
Nov 13, 2009 10.02 10.09 9.843 9.929 38,068,472 -0.08(-0.78%)
Nov 12, 2009 10.14 10.33 9.975 10.01 34,103,740 -0.34(-3.24%)
Nov 11, 2009 10.38 10.47 10.26 10.34 45,414,128 +0.20(+1.92%)
Nov 10, 2009 10.34 10.38 10.08 10.15 27,569,026 +0.02(+0.15%)
Nov 09, 2009 9.874 10.19 9.812 10.13 28,335,700 +0.50(+5.19%)
Nov 06, 2009 9.624 9.772 9.515 9.632 17,292,520 +0.00(+0.00%)
Nov 05, 2009 9.422 9.663 9.399 9.632 21,348,542 +0.36(+3.85%)
Nov 04, 2009 9.383 9.438 9.267 9.275 27,752,208 +0.04(+0.42%)
Nov 03, 2009 9.368 9.399 9.150 9.236 39,595,184 -0.32(-3.33%)
Nov 02, 2009 9.492 9.687 9.399 9.554 21,614,748 +0.08(+0.82%)
Oct 30, 2009 9.873 9.888 9.446 9.477 25,132,978 -0.43(-4.31%)
Oct 29, 2009 9.648 9.919 9.632 9.904 20,512,404 +0.30(+3.07%)
Oct 28, 2009 9.756 9.896 8.917 9.609 22,484,194 -0.19(-1.98%)
Oct 27, 2009 10.04 10.20 9.787 9.803 20,304,876 -0.24(-2.40%)
Oct 26, 2009 10.07 10.28 9.982 10.04 24,323,992 -0.02(-0.15%)
Oct 23, 2009 10.05 10.29 9.943 10.06 23,844,656 -0.22(-2.12%)
Oct 22, 2009 10.20 10.32 10.11 10.28 23,686,762 +0.09(+0.84%)
Oct 21, 2009 10.42 10.62 10.16 10.19 26,720,806 -0.27(-2.60%)
Oct 20, 2009 10.40 10.69 10.39 10.46 19,334,766 -0.05(-0.52%)
Oct 19, 2009 10.39 10.56 10.30 10.52 20,478,716 +0.12(+1.20%)
Oct 16, 2009 10.43 10.49 10.21 10.39 22,022,392 -0.16(-1.55%)
Oct 15, 2009 10.63 10.68 10.49 10.56 21,045,578 -0.09(-0.88%)
Oct 14, 2009 10.67 10.68 10.42 10.65 39,235,388 +0.21(+2.01%)
Oct 13, 2009 10.63 10.64 10.41 10.44 25,324,482 -0.14(-1.32%)
Oct 12, 2009 10.52 10.76 10.30 10.58 39,252,224 +0.31(+3.03%)
Oct 09, 2009 10.13 10.28 10.04 10.27 32,411,696 +0.11(+1.07%)
Oct 08, 2009 10.14 10.21 9.958 10.16 29,838,364 +0.05(+0.54%)
Oct 07, 2009 10.21 10.21 10.04 10.11 16,065,312 -0.11(-1.07%)
Oct 06, 2009 10.04 10.30 10.04 10.21 24,926,256 +0.30(+3.06%)
Oct 05, 2009 9.943 9.950 9.741 9.912 37,117,340 +0.06(+0.63%)
Oct 02, 2009 9.904 9.973 9.811 9.850 31,625,584 -0.16(-1.63%)
Oct 01, 2009 10.39 10.49 10.00 10.01 37,162,216 -0.38(-3.66%)
Sep 30, 2009 10.42 10.52 10.16 10.39 30,157,652 +0.08(+0.75%)
Sep 29, 2009 10.49 10.51 10.29 10.32 18,782,460 -0.17(-1.63%)
Sep 28, 2009 10.42 10.60 10.42 10.49 22,933,740 +0.31(+3.05%)
Sep 25, 2009 10.07 10.21 10.02 10.18 25,078,010 +0.06(+0.61%)
Sep 24, 2009 10.32 10.33 9.935 10.11 30,232,922 -0.17(-1.66%)
Sep 23, 2009 10.46 10.49 10.26 10.28 31,925,280 -0.02(-0.23%)
Sep 22, 2009 9.982 10.36 9.966 10.31 43,108,028 +0.47(+4.82%)
Sep 21, 2009 9.982 9.989 9.756 9.834 56,176,364 -0.29(-2.84%)
Sep 18, 2009 10.14 10.25 10.06 10.12 30,522,480 +0.00(+0.00%)
Sep 17, 2009 10.36 10.38 10.04 10.12 41,226,636 -0.28(-2.69%)
Sep 16, 2009 10.47 10.49 10.32 10.40 34,838,772 +0.03(+0.30%)
Sep 15, 2009 10.37 10.41 10.21 10.37 27,238,910 +0.04(+0.38%)
Sep 14, 2009 10.40 10.48 10.21 10.33 34,104,312 -0.16(-1.55%)
Sep 11, 2009 10.65 10.75 10.45 10.49 22,156,928 -0.10(-0.95%)
Sep 10, 2009 10.81 10.86 10.51 10.60 37,618,780 -0.20(-1.87%)
Sep 09, 2009 10.60 10.81 10.51 10.80 22,237,838 +0.17(+1.61%)
Sep 08, 2009 10.51 10.63 10.41 10.63 20,137,624 +0.18(+1.71%)
Sep 04, 2009 10.32 10.45 10.23 10.45 15,730,609 +0.23(+2.28%)
Sep 03, 2009 10.13 10.24 10.02 10.21 19,511,934 +0.14(+1.39%)
Sep 02, 2009 9.958 10.12 9.904 10.07 26,938,882 +0.03(+0.31%)
Sep 01, 2009 10.18 10.46 10.00 10.04 30,215,366 -0.19(-1.90%)
Aug 31, 2009 10.21 10.30 10.12 10.24 18,067,780 -0.07(-0.68%)
Aug 28, 2009 10.56 10.62 10.20 10.31 30,473,852 -0.02(-0.15%)
Aug 27, 2009 10.30 10.37 10.19 10.32 28,742,046 -0.02(-0.23%)
Aug 26, 2009 10.28 10.43 10.22 10.35 30,575,484 +0.05(+0.53%)
Aug 25, 2009 10.49 10.57 10.25 10.29 28,018,360 -0.18(-1.71%)
Aug 24, 2009 10.69 10.86 10.42 10.47 27,938,384 -0.20(-1.89%)
Aug 21, 2009 10.55 10.68 10.35 10.67 20,575,506 +0.22(+2.08%)
Aug 20, 2009 10.34 10.49 10.30 10.46 14,114,563 +0.12(+1.20%)
Aug 19, 2009 10.23 10.40 10.20 10.33 25,325,466 -0.05(-0.52%)
Aug 18, 2009 10.25 10.41 10.23 10.39 19,457,296 +0.19(+1.91%)
Aug 17, 2009 10.35 10.38 10.11 10.19 24,110,134 -0.33(-3.17%)
Aug 14, 2009 10.86 10.86 10.41 10.53 31,155,424 -0.33(-3.01%)
Aug 13, 2009 10.71 10.86 10.53 10.85 29,935,426 +0.24(+2.27%)
Aug 12, 2009 10.42 10.80 10.39 10.61 47,507,796 +0.34(+3.33%)
Aug 11, 2009 10.50 10.52 10.22 10.27 36,303,396 -0.19(-1.86%)
Aug 10, 2009 10.49 10.56 10.29 10.46 23,127,274 +0.01(+0.07%)
Aug 07, 2009 10.61 10.66 10.36 10.46 21,628,838 +0.08(+0.82%)
Aug 06, 2009 10.67 10.74 10.34 10.37 24,566,418 -0.25(-2.33%)
Aug 05, 2009 10.76 10.85 10.54 10.62 15,910,409 -0.16(-1.51%)
Aug 04, 2009 10.72 10.83 10.62 10.78 17,214,878 -0.05(-0.50%)
Aug 03, 2009 10.80 10.93 10.67 10.83 19,966,618 +0.16(+1.52%)
Jul 31, 2009 10.55 10.87 10.54 10.67 28,080,564 +0.13(+1.25%)
Jul 30, 2009 10.70 10.97 10.49 10.54 31,479,534 +0.02(+0.15%)
Jul 29, 2009 10.25 10.60 10.22 10.53 27,573,176 +0.18(+1.72%)
Jul 28, 2009 10.20 10.46 10.13 10.35 19,985,538 +0.05(+0.53%)
Jul 27, 2009 10.19 10.30 9.998 10.29 22,435,828 +0.09(+0.91%)
Jul 24, 2009 10.22 10.25 9.984 10.20 28,026,480 -0.23(-2.22%)
Jul 23, 2009 10.26 10.45 10.09 10.43 30,267,344 +0.19(+1.81%)
Jul 22, 2009 9.868 10.32 9.783 10.25 29,356,404 +0.32(+3.27%)
Jul 21, 2009 9.899 9.930 9.543 9.922 32,556,768 +0.03(+0.31%)
Jul 20, 2009 9.852 9.945 9.698 9.891 21,037,784 +0.09(+0.95%)
Jul 17, 2009 9.844 9.860 9.504 9.798 29,447,280 -0.05(-0.55%)
Jul 16, 2009 9.411 9.868 9.365 9.852 37,487,020 +0.33(+3.49%)
Jul 15, 2009 9.179 9.543 9.148 9.520 48,506,412 +0.52(+5.76%)
Jul 14, 2009 8.847 9.040 8.831 9.002 25,860,178 +0.17(+1.93%)
Jul 13, 2009 8.665 8.847 8.367 8.831 31,504,406 +0.32(+3.82%)
Jul 10, 2009 8.422 8.599 8.344 8.507 21,617,130 +0.04(+0.46%)
Jul 09, 2009 8.375 8.530 8.346 8.468 26,341,386 +0.18(+2.15%)
Jul 08, 2009 8.429 8.460 8.151 8.290 23,896,136 -0.16(-1.92%)
Jul 07, 2009 8.700 8.870 8.429 8.453 28,370,064 -0.25(-2.84%)
Jul 06, 2009 8.561 8.824 8.398 8.700 34,929,432 +0.09(+1.08%)
Jul 02, 2009 8.468 8.746 8.453 8.607 37,805,572 +0.00(+0.00%)
Jul 01, 2009 8.545 8.800 8.507 8.607 24,315,524 +0.09(+1.09%)
Jun 30, 2009 8.538 8.684 8.367 8.514 21,617,688 -0.03(-0.36%)
Jun 29, 2009 8.445 8.615 8.375 8.545 16,300,039 +0.11(+1.28%)
Jun 26, 2009 8.453 8.646 8.414 8.437 48,842,056 -0.05(-0.55%)
Jun 25, 2009 8.375 8.491 8.220 8.483 16,240,877 +0.13(+1.57%)
Jun 24, 2009 8.259 8.487 8.251 8.352 19,780,086 +0.15(+1.79%)
Jun 23, 2009 8.089 8.275 7.969 8.205 23,325,618 +0.09(+1.05%)
Jun 22, 2009 8.429 8.507 8.120 8.120 23,594,226 -0.37(-4.37%)
Jun 19, 2009 8.483 8.561 8.360 8.491 22,521,314 +0.11(+1.29%)
Jun 18, 2009 8.499 8.538 8.360 8.383 16,899,370 -0.08(-0.91%)
Jun 17, 2009 8.437 8.584 8.213 8.460 30,636,034 +0.03(+0.37%)
Jun 16, 2009 8.646 8.677 8.398 8.429 23,092,096 -0.15(-1.80%)
Jun 15, 2009 8.561 8.663 8.391 8.584 24,331,500 -0.10(-1.16%)
Jun 12, 2009 8.654 8.692 8.483 8.684 21,997,208 +0.06(+0.72%)
Jun 11, 2009 8.491 8.661 8.414 8.623 29,188,646 +0.18(+2.11%)
Jun 10, 2009 8.630 8.638 8.275 8.445 28,440,702 -0.09(-1.00%)
Jun 09, 2009 8.491 8.630 8.387 8.530 41,529,668 +0.13(+1.57%)
Jun 08, 2009 8.460 8.553 8.313 8.398 26,889,974 -0.09(-1.09%)
Jun 05, 2009 8.723 8.816 8.391 8.491 31,141,946 -0.43(-4.85%)
Jun 04, 2009 8.831 9.040 8.808 8.924 21,521,738 +0.12(+1.41%)
Jun 03, 2009 9.179 8.855 8.607 8.800 22,573,808 -0.18(-1.98%)
Jun 02, 2009 9.179 9.187 8.893 8.978 25,776,212 -0.35(-3.73%)
Jun 01, 2009 8.847 9.357 8.816 9.326 28,650,286 +0.62(+7.10%)
May 29, 2009 8.777 8.816 8.453 8.708 28,744,984 -0.03(-0.35%)
May 28, 2009 8.630 8.793 8.476 8.739 26,521,858 +0.17(+1.99%)
May 27, 2009 8.367 8.816 8.275 8.568 36,428,984 +0.12(+1.37%)
May 26, 2009 8.128 8.615 8.097 8.453 29,070,204 +0.20(+2.44%)
May 22, 2009 8.236 8.391 8.097 8.251 16,124,592 +0.02(+0.28%)
May 21, 2009 8.406 8.530 8.120 8.228 23,449,182 -0.26(-3.01%)
May 20, 2009 8.623 8.862 8.445 8.483 27,111,442 -0.12(-1.44%)
May 19, 2009 8.661 8.746 8.499 8.607 18,699,698 +0.01(+0.09%)
May 18, 2009 8.367 8.623 8.367 8.599 21,343,412 +0.32(+3.83%)
May 15, 2009 8.545 8.592 8.193 8.282 30,482,464 -0.27(-3.16%)
May 14, 2009 8.553 8.797 8.468 8.553 27,804,316 +0.05(+0.64%)
May 13, 2009 8.615 8.793 8.321 8.499 40,311,852 -0.38(-4.27%)
May 12, 2009 9.226 9.226 8.623 8.878 35,808,752 -0.19(-2.05%)
May 11, 2009 9.040 9.294 8.833 9.063 26,335,796 -0.08(-0.93%)
May 08, 2009 9.302 9.310 8.779 9.148 26,662,506 +0.03(+0.34%)
May 07, 2009 9.848 9.856 8.952 9.117 35,134,288 -0.64(-6.55%)
May 06, 2009 9.687 9.841 9.448 9.756 24,052,964 +0.22(+2.34%)
May 05, 2009 9.810 9.910 9.356 9.533 25,620,536 -0.28(-2.90%)
May 04, 2009 9.464 9.910 9.417 9.817 22,690,300 +0.45(+4.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.