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, 2018 45.86 46.26 45.54 46.00 13,706,775 +0.25(+0.55%)
Apr 27, 2018 47.27 47.60 45.60 45.75 12,432,239 -1.01(-2.16%)
Apr 26, 2018 46.32 46.92 45.89 46.76 13,709,808 +1.25(+2.75%)
Apr 25, 2018 45.16 45.82 44.22 45.51 14,341,906 +0.39(+0.86%)
Apr 24, 2018 46.96 47.28 44.62 45.12 17,662,516 -1.35(-2.91%)
Apr 23, 2018 47.73 47.92 46.24 46.47 13,418,136 -0.84(-1.78%)
Apr 20, 2018 47.31 48.20 46.94 47.32 17,554,186 -0.09(-0.20%)
Apr 19, 2018 49.72 50.18 47.05 47.41 26,388,110 -3.28(-6.47%)
Apr 18, 2018 51.87 52.19 50.54 50.69 20,186,056 -2.90(-5.41%)
Apr 17, 2018 52.98 54.09 52.95 53.59 10,607,060 +0.92(+1.74%)
Apr 16, 2018 52.27 53.01 52.03 52.67 8,619,142 +0.74(+1.43%)
Apr 13, 2018 52.68 52.84 51.61 51.93 7,327,465 -0.33(-0.64%)
Apr 12, 2018 51.22 52.49 51.09 52.26 9,861,463 +1.37(+2.69%)
Apr 11, 2018 50.47 51.78 50.34 50.89 10,111,178 +0.14(+0.27%)
Apr 10, 2018 50.58 51.17 49.83 50.75 11,471,645 +1.65(+3.36%)
Apr 09, 2018 49.07 50.92 48.90 49.11 12,030,578 +0.63(+1.30%)
Apr 06, 2018 49.33 49.89 48.09 48.48 16,291,514 -1.81(-3.59%)
Apr 05, 2018 51.74 52.06 49.89 50.28 13,228,598 -1.18(-2.29%)
Apr 04, 2018 48.43 51.64 48.43 51.46 12,941,667 +1.46(+2.93%)
Apr 03, 2018 49.57 50.42 49.10 49.99 11,661,159 +1.01(+2.06%)
Apr 02, 2018 51.19 51.43 48.55 48.98 22,738,668 -2.52(-4.89%)
Mar 29, 2018 51.50 51.50 51.50 0 +1.44(+2.87%)
Mar 28, 2018 50.94 51.34 49.76 50.07 18,004,364 -1.28(-2.49%)
Mar 27, 2018 54.64 54.85 50.79 51.35 18,913,232 -2.81(-5.18%)
Mar 26, 2018 52.99 54.20 52.43 54.15 15,642,413 +2.86(+5.58%)
Mar 23, 2018 54.34 54.49 51.29 51.29 20,946,518 -3.32(-6.07%)
Mar 22, 2018 55.26 56.14 54.55 54.61 16,056,170 -1.69(-2.99%)
Mar 21, 2018 55.19 57.02 55.07 56.29 18,535,692 +1.44(+2.62%)
Mar 20, 2018 54.11 55.13 54.01 54.86 9,206,591 +0.68(+1.25%)
Mar 19, 2018 54.48 54.72 53.23 54.18 14,839,901 -0.87(-1.58%)
Mar 16, 2018 55.92 56.05 54.86 55.05 16,271,676 -0.78(-1.39%)
Mar 15, 2018 55.94 56.72 55.19 55.83 12,892,325 +0.05(+0.08%)
Mar 14, 2018 55.56 56.23 55.00 55.78 12,843,800 +0.50(+0.90%)
Mar 13, 2018 56.85 57.64 55.09 55.28 16,915,778 -1.19(-2.10%)
Mar 12, 2018 57.34 57.79 56.38 56.47 17,494,976 -0.59(-1.04%)
Mar 09, 2018 55.30 57.20 55.08 57.06 19,506,860 +2.07(+3.77%)
Mar 08, 2018 55.35 55.49 54.64 54.99 13,187,247 -0.05(-0.08%)
Mar 07, 2018 54.27 55.03 18,661,220 -0.53(-0.95%)
Mar 06, 2018 54.01 55.73 53.81 55.56 25,088,456 +2.19(+4.10%)
Mar 05, 2018 53.08 54.11 52.89 53.37 14,385,140 -0.37(-0.69%)
Mar 02, 2018 51.77 53.85 51.05 53.75 16,972,538 +0.89(+1.68%)
Mar 01, 2018 53.29 54.12 51.99 52.86 18,709,544 -0.48(-0.90%)
Feb 28, 2018 53.62 54.43 53.33 53.34 14,190,739 -0.05(-0.09%)
Feb 27, 2018 54.31 54.55 53.37 53.38 14,137,945 -1.08(-1.99%)
Feb 26, 2018 53.27 54.64 53.18 54.47 16,000,011 +1.67(+3.16%)
Feb 23, 2018 52.41 52.91 52.15 52.80 14,611,248 +0.87(+1.68%)
Feb 22, 2018 52.32 52.77 51.69 51.93 16,098,824 -0.06(-0.11%)
Feb 21, 2018 52.79 53.11 51.98 51.99 17,760,528 -0.49(-0.94%)
Feb 20, 2018 50.70 53.07 50.34 52.48 23,744,244 +1.60(+3.15%)
Feb 16, 2018 50.87 50.87 50.87 0 +0.96(+1.93%)
Feb 15, 2018 48.22 49.92 46.89 49.91 29,076,056 +1.88(+3.91%)
Feb 14, 2018 45.67 48.18 45.44 48.04 23,834,792 +2.23(+4.86%)
Feb 13, 2018 45.90 45.81 13,922,103 +0.05(+0.10%)
Feb 12, 2018 45.26 46.11 44.76 45.76 17,603,074 +1.31(+2.95%)
Feb 09, 2018 43.30 44.84 41.72 44.45 24,498,256 +2.15(+5.09%)
Feb 08, 2018 45.44 42.29 42.30 21,528,582 -2.72(-6.04%)
Feb 07, 2018 46.10 46.76 44.99 45.01 15,955,624 -1.44(-3.10%)
Feb 06, 2018 43.83 46.46 42.90 46.46 23,158,154 +0.78(+1.70%)
Feb 05, 2018 46.21 47.55 44.96 45.68 19,392,882 -1.17(-2.51%)
Feb 02, 2018 48.61 48.61 46.73 46.85 18,186,556 -2.40(-4.88%)
Feb 01, 2018 49.15 50.09 48.93 49.26 10,488,127 -0.32(-0.65%)
Jan 31, 2018 49.63 50.05 48.94 49.58 14,239,443 +0.23(+0.47%)
Jan 30, 2018 50.18 50.21 49.19 49.35 15,783,319 -1.80(-3.52%)
Jan 29, 2018 52.45 52.62 50.68 51.15 13,349,640 -1.65(-3.13%)
Jan 26, 2018 52.16 52.81 51.78 52.81 12,172,781 +1.26(+2.44%)
Jan 25, 2018 53.79 54.29 51.27 51.55 16,507,824 -1.04(-1.97%)
Jan 24, 2018 52.99 53.08 52.10 52.58 12,761,678 -0.84(-1.57%)
Jan 23, 2018 53.51 53.79 52.86 53.43 9,520,392 +0.30(+0.57%)
Jan 22, 2018 53.13 53.19 52.58 53.12 12,370,274 +0.06(+0.10%)
Jan 19, 2018 53.34 53.36 51.98 53.07 12,394,698 +0.00(+0.00%)
Jan 18, 2018 52.46 54.20 52.40 53.07 19,119,586 +0.06(+0.10%)
Jan 17, 2018 51.50 53.18 51.28 53.01 19,386,028 +2.63(+5.21%)
Jan 16, 2018 50.68 51.22 49.93 50.38 15,549,688 +0.97(+1.96%)
Jan 12, 2018 49.41 49.41 49.41 0 +0.23(+0.47%)
Jan 11, 2018 49.43 49.49 48.65 49.18 11,551,910 -0.09(-0.19%)
Jan 10, 2018 49.27 15,691,191 -1.44(-2.84%)
Jan 09, 2018 51.93 51.94 49.96 50.72 14,646,617 -0.98(-1.90%)
Jan 08, 2018 50.86 52.19 50.82 51.70 13,678,041 +1.22(+2.42%)
Jan 05, 2018 50.52 50.76 50.13 50.48 11,792,787 +0.29(+0.57%)
Jan 04, 2018 50.38 50.79 49.90 50.19 10,199,850 +0.29(+0.57%)
Jan 03, 2018 49.50 50.18 49.17 49.90 11,778,880 +0.87(+1.77%)
Jan 02, 2018 47.78 49.05 47.35 49.03 10,617,580 +1.77(+3.76%)
Dec 29, 2017 47.26 47.26 47.26 0 -0.55(-1.16%)
Dec 28, 2017 47.97 48.21 47.61 47.81 6,093,036 +0.04(+0.08%)
Dec 27, 2017 47.46 47.92 47.12 47.78 6,444,475 +0.58(+1.23%)
Dec 26, 2017 47.55 46.61 47.19 7,996,528 -0.93(-1.94%)
Dec 22, 2017 47.84 48.29 47.43 48.13 8,748,238 +0.16(+0.33%)
Dec 21, 2017 49.16 49.28 47.90 47.97 10,305,987 -1.29(-2.63%)
Dec 20, 2017 50.02 50.15 48.92 49.27 10,762,231 +0.31(+0.62%)
Dec 19, 2017 48.86 49.40 48.38 48.96 11,516,689 -0.41(-0.82%)
Dec 18, 2017 49.15 49.50 48.78 49.37 14,388,704 +0.80(+1.64%)
Dec 15, 2017 47.68 48.89 47.29 48.57 15,766,017 +1.14(+2.40%)
Dec 14, 2017 47.15 47.90 46.75 47.44 9,669,854 +0.51(+1.08%)
Dec 13, 2017 46.97 47.22 46.75 46.93 14,988,658 +0.27(+0.57%)
Dec 12, 2017 47.61 47.83 46.66 46.66 10,325,505 -1.06(-2.23%)
Dec 11, 2017 47.68 48.26 47.12 47.72 10,534,513 +0.18(+0.37%)
Dec 08, 2017 49.00 49.73 47.32 47.55 16,367,889 -0.80(-1.66%)
Dec 07, 2017 47.79 48.62 47.46 48.35 15,870,869 +1.19(+2.53%)
Dec 06, 2017 46.10 47.40 45.39 47.16 20,850,252 +0.86(+1.86%)
Dec 05, 2017 45.72 47.98 44.61 46.30 22,746,388 +0.29(+0.62%)
Dec 04, 2017 48.13 48.39 45.55 46.01 21,584,304 -1.98(-4.12%)
Dec 01, 2017 48.07 48.73 47.39 47.99 17,600,976 -0.79(-1.63%)
Nov 30, 2017 49.65 49.70 48.38 48.78 15,734,052 -0.13(-0.26%)
Nov 29, 2017 52.57 52.75 47.69 48.91 27,363,458 -4.09(-7.71%)
Nov 28, 2017 52.70 53.28 52.47 53.00 8,521,850 +0.36(+0.69%)
Nov 27, 2017 53.00 52.02 52.64 8,610,232 -0.90(-1.68%)
Nov 24, 2017 53.48 53.74 53.31 53.54 4,005,798 +0.21(+0.40%)
Nov 22, 2017 54.49 54.54 53.16 53.32 8,980,595 -0.94(-1.74%)
Nov 21, 2017 53.53 54.32 53.53 54.27 11,049,434 +1.09(+2.05%)
Nov 20, 2017 52.29 53.73 52.29 53.18 15,556,629 +1.04(+2.00%)
Nov 17, 2017 55.80 56.20 51.76 52.14 29,728,300 -1.25(-2.33%)
Nov 16, 2017 52.02 53.53 51.92 53.38 18,015,252 +1.91(+3.71%)
Nov 15, 2017 51.90 52.18 51.18 51.47 10,392,808 -0.60(-1.15%)
Nov 14, 2017 52.45 52.51 51.50 52.07 10,442,230 -0.56(-1.07%)
Nov 13, 2017 52.05 52.68 51.78 52.63 10,196,138 +0.62(+1.19%)
Nov 10, 2017 51.36 52.15 51.05 52.02 7,988,969 +0.81(+1.59%)
Nov 09, 2017 52.13 52.22 50.58 51.20 11,126,762 -1.33(-2.53%)
Nov 08, 2017 52.14 52.73 51.89 52.53 8,091,286 +0.42(+0.80%)
Nov 07, 2017 52.03 52.80 51.97 52.12 8,859,913 +0.13(+0.25%)
Nov 06, 2017 52.32 52.35 51.41 51.99 8,542,628 -0.20(-0.39%)
Nov 03, 2017 51.95 52.19 51.61 52.19 6,031,386 +0.27(+0.52%)
Nov 02, 2017 51.42 52.03 50.86 51.92 7,091,720 +0.51(+0.99%)
Nov 01, 2017 52.61 52.92 50.94 51.42 11,353,697 -0.66(-1.28%)
Oct 31, 2017 51.73 52.31 51.40 52.08 8,300,124 +0.49(+0.95%)
Oct 30, 2017 52.14 52.24 51.30 51.59 7,948,240 -0.73(-1.39%)
Oct 27, 2017 51.92 52.44 51.22 52.32 11,402,620 +0.70(+1.36%)
Oct 26, 2017 51.38 52.08 51.30 51.62 8,893,518 +0.58(+1.14%)
Oct 25, 2017 51.95 52.02 50.36 51.04 14,837,952 -1.00(-1.92%)
Oct 24, 2017 52.25 52.29 51.55 52.03 8,411,597 +0.01(+0.02%)
Oct 23, 2017 52.14 52.36 51.50 52.02 11,921,626 +0.26(+0.50%)
Oct 20, 2017 51.54 51.90 51.51 51.77 11,458,616 +0.70(+1.37%)
Oct 19, 2017 50.48 51.07 49.98 51.06 8,628,657 -0.01(-0.02%)
Oct 18, 2017 51.03 51.32 50.46 51.07 10,249,156 +0.19(+0.38%)
Oct 17, 2017 50.73 51.02 50.10 50.88 11,097,204 +0.08(+0.16%)
Oct 16, 2017 50.10 50.84 50.10 50.80 10,746,569 +1.02(+2.04%)
Oct 13, 2017 49.47 49.88 49.13 49.78 11,061,059 +0.58(+1.18%)
Oct 12, 2017 49.05 49.96 48.95 49.20 13,664,815 +0.07(+0.15%)
Oct 11, 2017 48.35 49.26 48.27 49.13 8,392,987 +0.59(+1.22%)
Oct 10, 2017 48.96 48.98 47.80 48.54 8,903,380 -0.09(-0.19%)
Oct 09, 2017 48.63 48.95 48.19 48.63 9,494,943 +0.27(+0.55%)
Oct 06, 2017 47.25 48.37 47.21 48.36 9,220,361 +0.90(+1.89%)
Oct 05, 2017 47.67 47.75 46.86 47.47 10,115,645 -0.16(-0.33%)
Oct 04, 2017 47.79 47.99 47.21 47.62 8,987,023 -0.22(-0.46%)
Oct 03, 2017 48.19 48.32 47.32 47.84 12,248,933 -0.22(-0.46%)
Oct 02, 2017 48.19 48.57 47.64 48.07 16,940,130 -0.01(-0.02%)
Sep 29, 2017 46.69 48.24 46.66 48.07 22,763,616 +1.36(+2.90%)
Sep 28, 2017 45.15 46.96 44.90 46.72 23,947,560 +1.64(+3.64%)
Sep 27, 2017 43.13 45.88 43.08 45.07 22,061,868 +2.69(+6.36%)
Sep 26, 2017 42.97 43.25 42.07 42.38 12,012,657 -0.38(-0.88%)
Sep 25, 2017 43.86 43.97 42.43 42.76 12,400,296 -1.33(-3.01%)
Sep 22, 2017 43.28 44.22 43.23 44.09 6,357,800 +0.57(+1.31%)
Sep 21, 2017 43.66 43.87 43.16 43.52 9,246,415 -0.12(-0.28%)
Sep 20, 2017 44.64 44.64 43.17 43.64 11,941,627 -0.90(-2.03%)
Sep 19, 2017 44.33 44.76 43.91 44.54 10,168,913 +0.19(+0.44%)
Sep 18, 2017 44.12 44.79 44.06 44.35 12,152,248 +0.84(+1.93%)
Sep 15, 2017 43.35 44.01 43.26 43.51 15,039,890 +0.08(+0.19%)
Sep 14, 2017 42.44 43.71 42.25 43.42 13,369,184 +0.86(+2.02%)
Sep 13, 2017 42.55 42.84 42.02 42.56 8,127,036 +0.43(+1.03%)
Sep 12, 2017 42.31 42.47 41.87 42.13 7,838,726 +0.06(+0.15%)
Sep 11, 2017 41.43 42.26 41.39 42.07 9,635,346 +1.14(+2.77%)
Sep 08, 2017 41.72 41.76 40.72 40.93 8,807,867 -0.80(-1.92%)
Sep 07, 2017 41.48 41.90 41.15 41.73 8,984,136 +0.45(+1.10%)
Sep 06, 2017 41.25 41.49 40.81 41.28 13,128,678 +0.23(+0.56%)
Sep 05, 2017 41.19 41.49 40.49 41.05 9,966,936 -0.57(-1.37%)
Sep 01, 2017 41.71 41.80 41.31 41.62 5,750,853 -0.02(-0.04%)
Aug 31, 2017 41.93 41.96 41.38 41.64 9,983,013 -0.32(-0.77%)
Aug 30, 2017 40.61 41.98 40.60 41.96 9,531,571 +1.34(+3.29%)
Aug 29, 2017 39.70 40.78 39.62 40.63 7,330,634 +0.36(+0.89%)
Aug 28, 2017 40.02 40.35 40.02 40.27 6,002,086 +0.30(+0.74%)
Aug 25, 2017 40.41 40.56 39.80 39.97 6,919,159 -0.38(-0.94%)
Aug 24, 2017 40.88 40.89 39.92 40.35 10,025,904 -0.28(-0.68%)
Aug 23, 2017 40.79 40.79 40.45 40.63 9,189,204 -0.40(-0.97%)
Aug 22, 2017 40.26 41.10 40.25 41.02 9,386,767 +1.14(+2.87%)
Aug 21, 2017 40.62 40.75 39.61 39.88 15,611,240 -0.91(-2.23%)
Aug 18, 2017 41.22 41.67 40.20 40.79 22,802,686 +1.09(+2.74%)
Aug 17, 2017 40.82 40.88 39.59 39.70 15,480,291 -1.23(-3.01%)
Aug 16, 2017 40.84 41.08 40.29 40.94 9,208,375 +0.53(+1.32%)
Aug 15, 2017 40.55 40.84 40.15 40.40 6,786,229 +0.09(+0.23%)
Aug 14, 2017 40.24 40.74 40.15 40.31 10,603,089 +0.64(+1.62%)
Aug 11, 2017 38.70 39.72 38.65 39.67 11,687,511 +0.97(+2.50%)
Aug 10, 2017 39.93 40.13 38.62 38.70 12,269,445 -1.64(-4.06%)
Aug 09, 2017 39.95 40.54 39.65 40.34 6,119,450 -0.08(-0.20%)
Aug 08, 2017 40.55 40.99 40.27 40.42 10,568,822 -0.06(-0.14%)
Aug 07, 2017 39.46 40.56 39.46 40.48 8,425,762 +1.05(+2.66%)
Aug 04, 2017 39.72 39.00 39.43 8,157,172 +0.11(+0.28%)
Aug 03, 2017 39.32 39.70 38.96 39.32 12,462,034 -0.03(-0.07%)
Aug 02, 2017 40.84 40.92 39.14 39.34 16,971,072 -1.26(-3.11%)
Aug 01, 2017 40.87 41.24 40.53 40.61 10,255,160 -0.19(-0.47%)
Jul 31, 2017 41.83 41.87 40.52 40.80 12,075,837 -0.87(-2.08%)
Jul 28, 2017 42.26 42.36 41.35 41.67 10,408,958 -0.73(-1.72%)
Jul 27, 2017 43.74 43.82 41.71 42.39 18,491,092 -1.30(-2.97%)
Jul 26, 2017 42.92 43.71 42.83 43.69 9,947,986 +0.97(+2.26%)
Jul 25, 2017 42.94 42.97 42.22 42.72 7,895,167 -0.35(-0.81%)
Jul 24, 2017 42.98 43.30 42.87 43.07 9,226,439 -0.03(-0.06%)
Jul 21, 2017 43.07 43.24 42.57 43.10 8,188,185 -0.41(-0.93%)
Jul 20, 2017 43.59 42.71 43.51 9,536,581 +0.06(+0.15%)
Jul 19, 2017 43.18 43.47 43.04 43.44 10,353,878 +0.52(+1.20%)
Jul 18, 2017 42.37 42.94 42.06 42.93 7,161,340 +0.43(+1.02%)
Jul 17, 2017 42.54 42.77 42.06 42.49 8,340,669 +0.03(+0.06%)
Jul 14, 2017 41.78 42.48 41.76 42.47 8,781,419 +0.76(+1.81%)
Jul 13, 2017 41.69 42.04 41.43 41.71 9,809,372 +0.02(+0.04%)
Jul 12, 2017 42.06 42.33 41.29 41.69 11,289,723 -0.11(-0.26%)
Jul 11, 2017 40.71 41.90 40.55 41.80 14,690,459 +1.10(+2.69%)
Jul 10, 2017 40.15 40.97 40.06 40.71 11,248,314 +0.62(+1.54%)
Jul 07, 2017 39.00 40.33 39.00 40.09 11,673,512 +1.32(+3.40%)
Jul 06, 2017 38.41 39.22 38.27 38.77 12,960,690 -0.01(-0.02%)
Jul 05, 2017 38.01 38.88 37.98 38.78 11,883,755 +1.02(+2.71%)
Jul 03, 2017 38.06 38.64 37.73 37.76 7,080,416 -0.28(-0.73%)
Jun 30, 2017 38.50 38.67 37.83 38.04 10,908,271 -0.12(-0.31%)
Jun 29, 2017 38.99 39.10 37.56 38.16 13,423,908 -1.15(-2.93%)
Jun 28, 2017 38.58 39.39 38.14 39.31 15,539,292 +0.74(+1.91%)
Jun 27, 2017 39.59 39.69 38.52 38.57 13,830,644 -1.25(-3.14%)
Jun 26, 2017 40.95 41.11 39.51 39.82 11,850,174 -0.77(-1.91%)
Jun 23, 2017 40.79 40.60 15,147,702 +0.69(+1.73%)
Jun 22, 2017 40.23 40.44 39.67 39.91 8,288,701 -0.26(-0.64%)
Jun 21, 2017 39.97 40.35 39.68 40.16 10,548,559 +0.24(+0.60%)
Jun 20, 2017 40.75 41.06 39.87 39.92 9,864,948 -0.86(-2.10%)
Jun 19, 2017 40.24 40.87 40.17 40.78 10,479,672 +1.09(+2.74%)
Jun 16, 2017 39.77 40.42 39.64 39.69 11,702,145 -0.05(-0.12%)
Jun 15, 2017 39.77 40.21 39.44 39.74 12,513,426 -0.76(-1.86%)
Jun 14, 2017 41.51 41.70 39.93 40.50 11,615,289 -0.80(-1.94%)
Jun 13, 2017 41.35 41.90 40.77 41.30 13,391,547 +0.47(+1.15%)
Jun 12, 2017 40.64 40.97 38.96 40.83 22,397,718 -0.37(-0.89%)
Jun 09, 2017 43.85 44.07 39.97 41.20 22,239,002 -2.48(-5.67%)
Jun 08, 2017 43.64 43.71 43.21 43.67 8,618,790 +0.16(+0.36%)
Jun 07, 2017 43.00 43.59 42.93 43.52 8,715,882 +0.64(+1.48%)
Jun 06, 2017 42.88 43.47 42.80 42.88 8,477,459 -0.14(-0.32%)
Jun 05, 2017 42.94 43.50 42.83 43.02 7,392,329 -0.07(-0.17%)
Jun 02, 2017 42.56 43.15 42.26 43.09 10,343,351 +0.74(+1.74%)
Jun 01, 2017 42.33 42.60 42.17 42.36 7,794,233 +0.11(+0.26%)
May 31, 2017 42.04 42.39 41.74 42.25 14,206,980 +0.29(+0.70%)
May 30, 2017 41.87 42.12 41.65 41.95 7,160,803 +0.06(+0.13%)
May 26, 2017 41.32 41.90 41.20 41.90 7,204,104 +0.44(+1.07%)
May 25, 2017 41.21 41.74 41.02 41.45 9,407,929 +0.36(+0.87%)
May 24, 2017 41.44 41.55 40.95 41.09 8,221,706 -0.26(-0.62%)
May 23, 2017 41.26 41.38 40.80 41.35 9,276,876 +0.26(+0.63%)
May 22, 2017 40.60 41.34 40.07 41.09 13,719,773 +0.60(+1.47%)
May 19, 2017 41.39 42.02 40.34 40.50 25,403,386 +0.16(+0.39%)
May 18, 2017 39.60 40.52 39.35 40.34 23,763,716 +1.06(+2.69%)
May 17, 2017 40.96 41.07 39.26 39.28 21,835,052 -2.12(-5.13%)
May 16, 2017 41.16 41.42 40.71 41.41 14,592,759 +0.69(+1.69%)
May 15, 2017 40.31 40.81 40.16 40.72 13,161,444 +0.81(+2.03%)
May 12, 2017 39.99 40.09 39.56 39.91 10,193,621 -0.04(-0.09%)
May 11, 2017 39.52 39.95 39.26 39.95 12,125,435 +0.56(+1.42%)
May 10, 2017 39.07 39.59 39.02 39.39 12,577,210 +0.76(+1.97%)
May 09, 2017 38.42 38.82 38.33 38.62 8,786,029 +0.46(+1.20%)
May 08, 2017 38.49 38.55 38.07 38.16 6,944,332 -0.27(-0.69%)
May 05, 2017 38.45 38.49 37.94 38.43 5,168,242 +0.19(+0.50%)
May 04, 2017 38.26 38.41 38.04 38.24 5,460,710 +0.06(+0.17%)
May 03, 2017 38.32 38.32 37.85 38.17 6,175,753 -0.15(-0.38%)
May 02, 2017 38.33 38.36 37.79 38.32 7,565,745 +0.01(+0.02%)
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.