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

Applied Materials (NQ: AMAT )

219.80 -0.15 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Dec 31, 2013 15.21 15.34 15.34 15.34 6,378,604 +0.16(+1.09%)
Dec 30, 2013 15.12 15.23 15.10 15.17 4,151,556 +0.05(+0.34%)
Dec 27, 2013 15.20 15.20 15.06 15.12 4,213,752 -0.01(-0.06%)
Dec 26, 2013 15.10 15.17 15.08 15.13 4,421,775 +0.04(+0.29%)
Dec 24, 2013 15.12 15.22 15.09 15.09 5,192,582 -0.10(-0.69%)
Dec 23, 2013 14.97 15.21 14.97 15.19 11,773,041 +0.28(+1.86%)
Dec 20, 2013 14.64 14.97 14.60 14.91 20,718,358 +0.27(+1.84%)
Dec 19, 2013 14.71 14.77 14.57 14.64 10,825,453 -0.13(-0.88%)
Dec 18, 2013 14.60 14.81 14.48 14.77 13,638,357 +0.20(+1.37%)
Dec 17, 2013 14.43 14.67 14.42 14.58 10,181,420 +0.13(+0.87%)
Dec 16, 2013 14.58 14.58 14.44 14.45 13,173,336 -0.04(-0.27%)
Dec 13, 2013 14.59 14.64 14.43 14.49 10,566,424 -0.02(-0.12%)
Dec 12, 2013 14.60 14.62 14.48 14.51 10,987,393 -0.10(-0.65%)
Dec 11, 2013 14.70 14.77 14.58 14.60 12,350,470 +0.00(+0.00%)
Dec 10, 2013 14.58 14.67 14.41 14.60 17,245,482 +0.00(+0.00%)
Dec 09, 2013 14.58 14.77 14.40 14.60 17,414,686 +0.00(+0.00%)
Dec 06, 2013 14.45 14.61 14.41 14.60 0 +0.29(+2.00%)
Dec 05, 2013 14.43 14.59 14.24 14.31 15,908,093 -0.10(-0.66%)
Dec 04, 2013 14.84 14.84 14.28 14.41 28,509,828 -0.44(-2.98%)
Dec 03, 2013 14.77 14.91 14.75 14.85 13,373,389 +0.01(+0.06%)
Dec 02, 2013 14.98 14.99 14.84 14.84 8,665,052 -0.16(-1.10%)
Nov 29, 2013 15.10 15.14 14.99 15.01 0 -0.04(-0.29%)
Nov 27, 2013 15.17 15.19 14.98 15.05 0 -0.15(-0.97%)
Nov 26, 2013 14.97 15.30 14.90 15.20 14,446,008 +0.22(+1.45%)
Nov 25, 2013 15.01 15.02 14.89 14.98 6,696,908 +0.02(+0.12%)
Nov 22, 2013 14.98 14.98 14.81 14.97 0 -0.01(-0.09%)
Nov 21, 2013 14.64 15.01 14.59 14.98 15,636,195 +0.38(+2.58%)
Nov 20, 2013 14.60 14.72 14.53 14.60 0 +0.01(+0.06%)
Nov 19, 2013 14.63 14.76 14.54 14.59 10,696,308 -0.02(-0.12%)
Nov 18, 2013 14.99 15.11 14.56 14.61 18,134,208 -0.50(-3.31%)
Nov 15, 2013 15.27 15.30 14.76 15.11 0 -0.03(-0.23%)
Nov 14, 2013 15.40 15.41 15.09 15.14 14,097,534 -0.09(-0.62%)
Nov 13, 2013 15.12 15.24 15.01 15.24 12,956,734 +0.03(+0.17%)
Nov 12, 2013 15.27 15.31 15.15 15.21 0 -0.14(-0.90%)
Nov 11, 2013 15.31 15.52 15.21 15.35 0 +0.04(+0.28%)
Nov 08, 2013 15.05 15.35 14.89 15.31 0 +0.33(+2.22%)
Nov 07, 2013 15.43 15.46 14.94 14.98 13,409,016 -0.48(-3.10%)
Nov 06, 2013 15.39 15.47 15.18 15.46 8,646,859 +0.13(+0.87%)
Nov 05, 2013 15.18 15.44 15.04 15.32 13,002,416 +0.01(+0.08%)
Nov 04, 2013 15.33 15.35 15.19 15.31 9,261,757 +0.04(+0.28%)
Nov 01, 2013 15.39 15.39 15.17 15.27 0 -0.13(-0.87%)
Oct 31, 2013 15.37 15.57 15.36 15.40 12,717,414 -0.02(-0.11%)
Oct 30, 2013 15.54 15.60 15.30 15.42 7,508,832 -0.11(-0.72%)
Oct 29, 2013 15.39 15.64 15.32 15.53 13,494,337 +0.24(+1.55%)
Oct 28, 2013 15.24 15.36 15.24 15.29 8,647,510 +0.02(+0.14%)
Oct 25, 2013 15.30 15.33 15.14 15.27 0 -0.10(-0.65%)
Oct 24, 2013 15.24 15.39 15.13 15.37 14,028,663 +0.36(+2.41%)
Oct 23, 2013 15.46 15.51 14.94 15.01 17,262,622 -0.58(-3.71%)
Oct 22, 2013 15.47 15.61 15.40 15.59 12,502,274 +0.17(+1.12%)
Oct 21, 2013 15.61 15.61 15.37 15.41 10,154,256 -0.16(-1.00%)
Oct 18, 2013 15.55 15.61 15.47 15.57 10,375,282 -0.03(-0.19%)
Oct 17, 2013 15.29 15.63 15.28 15.60 13,318,135 +0.11(+0.70%)
Oct 16, 2013 15.42 15.67 15.39 15.49 15,476,546 +0.12(+0.78%)
Oct 15, 2013 15.59 15.67 15.36 15.37 13,498,199 -0.24(-1.55%)
Oct 14, 2013 15.42 15.68 15.29 15.61 11,040,357 +0.09(+0.56%)
Oct 11, 2013 15.30 15.60 15.24 15.52 0 +0.10(+0.64%)
Oct 10, 2013 15.08 15.46 15.05 15.42 12,618,676 +0.47(+3.14%)
Oct 09, 2013 15.15 15.16 14.79 14.95 16,164,367 -0.14(-0.94%)
Oct 08, 2013 15.29 15.46 15.00 15.10 19,322,534 -0.23(-1.52%)
Oct 07, 2013 14.95 15.51 14.88 15.33 19,160,588 +0.18(+1.17%)
Oct 04, 2013 14.95 15.23 14.93 15.15 12,786,352 +0.21(+1.38%)
Oct 03, 2013 15.09 15.10 14.87 14.95 15,090,574 -0.16(-1.03%)
Oct 02, 2013 15.02 15.28 14.92 15.10 18,776,774 +0.03(+0.23%)
Oct 01, 2013 15.16 15.17 14.90 15.07 15,411,554 -0.05(-0.35%)
Sep 30, 2013 15.01 15.23 14.92 15.12 17,981,524 -0.06(-0.39%)
Sep 27, 2013 15.24 15.33 14.99 15.18 0 -0.15(-0.96%)
Sep 26, 2013 15.40 15.44 15.16 15.33 19,522,342 -0.06(-0.39%)
Sep 25, 2013 14.90 15.47 14.88 15.39 40,191,644 +0.34(+2.26%)
Sep 24, 2013 14.95 15.11 14.62 15.05 102,957,856 +1.25(+9.09%)
Sep 23, 2013 13.69 13.86 13.65 13.79 12,359,176 +0.05(+0.38%)
Sep 20, 2013 13.86 14.01 13.70 13.74 0 -0.13(-0.96%)
Sep 19, 2013 14.04 14.17 13.87 13.87 9,263,548 -0.11(-0.80%)
Sep 18, 2013 13.70 14.00 13.64 13.98 12,362,001 +0.27(+1.95%)
Sep 17, 2013 13.76 13.80 13.69 13.72 12,231,431 -0.04(-0.28%)
Sep 16, 2013 13.87 13.94 13.72 13.76 0 +0.03(+0.25%)
Sep 13, 2013 13.75 13.82 13.59 13.72 0 -0.02(-0.13%)
Sep 12, 2013 13.76 13.80 13.65 13.74 10,309,534 +0.00(+0.00%)
Sep 11, 2013 13.79 13.83 13.59 13.74 13,160,930 -0.04(-0.31%)
Sep 10, 2013 13.51 13.79 13.49 13.78 10,001,997 +0.34(+2.53%)
Sep 09, 2013 13.39 13.47 13.33 13.44 11,582,578 +0.06(+0.48%)
Sep 06, 2013 13.53 13.54 13.24 13.38 0 -0.14(-1.05%)
Sep 05, 2013 13.48 13.54 13.39 13.52 10,835,003 +0.05(+0.38%)
Sep 04, 2013 13.01 13.47 13.01 13.47 17,392,804 +0.44(+3.34%)
Sep 03, 2013 13.11 13.19 12.93 13.03 10,071,894 +0.09(+0.67%)
Aug 30, 2013 13.02 13.04 12.81 12.95 0 -0.11(-0.86%)
Aug 29, 2013 12.87 13.07 12.85 13.06 14,086,461 +0.15(+1.17%)
Aug 28, 2013 12.98 13.06 12.90 12.91 14,438,900 -0.09(-0.69%)
Aug 27, 2013 13.20 13.22 12.95 13.00 12,144,742 -0.33(-2.47%)
Aug 26, 2013 13.45 13.52 13.29 13.32 8,815,002 -0.15(-1.09%)
Aug 23, 2013 13.57 13.58 13.40 13.47 0 -0.03(-0.26%)
Aug 22, 2013 13.46 13.57 13.44 13.51 11,072,626 +0.09(+0.71%)
Aug 21, 2013 13.37 13.57 13.32 13.41 13,374,290 -0.01(-0.06%)
Aug 20, 2013 13.36 13.47 13.26 13.42 10,756,855 +0.09(+0.71%)
Aug 19, 2013 13.28 13.44 13.14 13.32 18,628,558 -0.06(-0.45%)
Aug 16, 2013 13.04 13.76 12.89 13.38 0 +0.25(+1.92%)
Aug 15, 2013 13.21 13.36 13.09 13.13 12,890,292 -0.35(-2.57%)
Aug 14, 2013 13.40 13.52 13.30 13.48 15,037,329 +0.00(+0.00%)
Aug 13, 2013 13.50 13.53 13.21 13.48 9,093,572 +0.07(+0.51%)
Aug 12, 2013 13.38 13.50 13.35 13.41 10,086,935 -0.02(-0.13%)
Aug 09, 2013 13.33 13.44 13.26 13.43 12,509,903 +0.02(+0.13%)
Aug 08, 2013 13.73 13.73 13.35 13.41 23,243,864 -0.21(-1.51%)
Aug 07, 2013 13.77 13.85 13.61 13.62 13,553,099 -0.23(-1.67%)
Aug 06, 2013 13.82 13.95 13.77 13.85 10,316,544 +0.05(+0.37%)
Aug 05, 2013 13.86 14.00 13.75 13.80 9,450,697 -0.19(-1.35%)
Aug 02, 2013 14.02 14.07 13.90 13.98 12,532,720 -0.15(-1.03%)
Aug 01, 2013 14.10 14.26 14.04 14.13 11,763,660 +0.15(+1.07%)
Jul 31, 2013 13.94 14.10 13.86 13.98 11,839,103 +0.04(+0.28%)
Jul 30, 2013 13.88 14.10 13.84 13.94 0 +0.21(+1.56%)
Jul 29, 2013 13.75 13.89 13.71 13.73 0 -0.09(-0.68%)
Jul 26, 2013 13.68 13.82 13.64 13.82 0 +0.00(+0.00%)
Jul 25, 2013 13.76 13.87 13.64 13.82 7,664,606 +0.03(+0.19%)
Jul 24, 2013 13.99 14.09 13.75 13.80 9,825,338 -0.14(-0.98%)
Jul 23, 2013 14.04 14.15 13.91 13.93 0 -0.08(-0.55%)
Jul 22, 2013 14.17 14.32 13.94 14.01 10,467,167 -0.18(-1.27%)
Jul 19, 2013 14.26 14.26 14.04 14.19 9,449,495 +0.00(+0.00%)
Jul 18, 2013 14.26 14.31 14.06 14.19 12,437,851 -0.09(-0.60%)
Jul 17, 2013 14.26 14.38 14.20 14.28 9,177,091 +0.07(+0.51%)
Jul 16, 2013 14.18 14.32 14.14 14.20 9,707,964 +0.09(+0.64%)
Jul 15, 2013 14.23 14.33 14.10 14.11 0 -0.16(-1.14%)
Jul 12, 2013 14.10 14.28 14.08 14.28 0 +0.15(+1.03%)
Jul 11, 2013 14.11 14.14 13.95 14.13 0 +0.16(+1.17%)
Jul 10, 2013 13.37 14.11 13.37 13.97 0 +0.55(+4.09%)
Jul 09, 2013 13.20 13.48 13.17 13.42 0 +0.45(+3.43%)
Jul 08, 2013 13.16 13.20 12.89 12.97 11,848,155 -0.07(-0.53%)
Jul 05, 2013 12.96 13.12 12.83 13.04 0 +0.19(+1.47%)
Jul 03, 2013 12.64 12.89 12.57 12.85 0 +0.15(+1.22%)
Jul 02, 2013 12.66 12.85 12.58 12.70 0 +0.00(+0.03%)
Jul 01, 2013 12.90 13.01 12.67 12.70 0 -0.09(-0.70%)
Jun 28, 2013 12.74 12.85 12.53 12.79 29,194,110 +0.01(+0.07%)
Jun 27, 2013 12.96 12.97 12.75 12.78 10,940,282 -0.05(-0.37%)
Jun 26, 2013 13.17 13.21 12.79 12.82 21,613,134 -0.26(-2.00%)
Jun 25, 2013 12.94 13.13 12.87 13.08 0 +0.25(+1.94%)
Jun 24, 2013 12.82 12.90 12.69 12.84 16,499,794 -0.08(-0.63%)
Jun 21, 2013 12.91 13.02 12.67 12.92 26,078,230 +0.00(+0.03%)
Jun 20, 2013 13.29 13.31 12.87 12.91 21,747,396 -0.54(-4.01%)
Jun 19, 2013 13.68 13.75 13.42 13.45 0 -0.23(-1.69%)
Jun 18, 2013 13.51 13.79 13.51 13.68 16,180,768 +0.16(+1.20%)
Jun 17, 2013 13.33 13.62 13.33 13.52 0 +0.32(+2.40%)
Jun 14, 2013 13.38 13.49 13.18 13.20 0 -0.16(-1.22%)
Jun 13, 2013 13.10 13.37 13.05 13.37 13,332,100 +0.30(+2.29%)
Jun 12, 2013 13.38 13.55 12.99 13.07 28,038,602 +0.05(+0.39%)
Jun 11, 2013 13.14 13.23 13.00 13.02 10,140,403 -0.23(-1.75%)
Jun 10, 2013 13.28 13.37 13.17 13.25 11,074,260 -0.03(-0.19%)
Jun 07, 2013 12.88 13.30 12.86 13.27 0 +0.46(+3.61%)
Jun 06, 2013 13.02 13.06 12.75 12.81 19,638,852 -0.17(-1.29%)
Jun 05, 2013 13.30 13.32 12.96 12.98 0 -0.34(-2.54%)
Jun 04, 2013 13.24 13.40 13.20 13.32 22,425,636 +0.09(+0.71%)
Jun 03, 2013 13.03 13.28 13.02 13.22 24,845,630 +0.20(+1.51%)
May 31, 2013 13.00 13.19 12.99 13.02 25,779,830 -0.04(-0.33%)
May 30, 2013 12.72 13.22 12.72 13.07 23,042,040 +0.39(+3.04%)
May 29, 2013 12.66 12.80 12.61 12.68 14,641,105 -0.06(-0.47%)
May 28, 2013 12.56 12.78 12.53 12.74 14,929,078 +0.32(+2.55%)
May 24, 2013 12.43 12.51 12.39 12.43 0 -0.09(-0.69%)
May 23, 2013 12.37 12.54 12.29 12.51 18,145,240 +0.05(+0.41%)
May 22, 2013 12.56 12.77 12.38 12.46 0 -0.11(-0.89%)
May 21, 2013 12.71 12.78 12.56 12.57 0 -0.12(-0.95%)
May 20, 2013 12.68 12.79 12.63 12.69 0 -0.04(-0.33%)
May 17, 2013 12.39 12.73 12.29 12.73 0 +0.26(+2.05%)
May 16, 2013 12.63 12.71 12.19 12.48 26,023,484 -0.12(-0.95%)
May 15, 2013 12.57 12.77 12.50 12.60 0 +0.09(+0.75%)
May 13, 2013 12.70 12.72 12.49 12.50 0 -0.24(-1.87%)
May 10, 2013 12.64 12.75 12.64 12.74 0 +0.04(+0.33%)
May 09, 2013 12.65 12.77 12.61 12.70 10,825,331 +0.06(+0.47%)
May 08, 2013 12.51 12.75 12.39 12.64 0 +0.11(+0.88%)
May 07, 2013 12.63 12.64 12.51 12.53 0 -0.08(-0.61%)
May 06, 2013 12.63 12.70 12.52 12.61 0 -0.02(-0.14%)
May 03, 2013 12.67 12.75 12.59 12.62 0 +0.03(+0.27%)
May 02, 2013 12.32 12.60 12.27 12.59 0 +0.27(+2.21%)
May 01, 2013 12.34 12.55 12.29 12.32 0 -0.03(-0.28%)
Apr 30, 2013 12.23 12.35 12.16 12.35 11,860,181 +0.09(+0.76%)
Apr 29, 2013 12.04 12.29 11.98 12.26 19,322,782 +0.22(+1.84%)
Apr 26, 2013 11.84 12.07 11.99 12.04 20,247,570 -0.01(-0.07%)
Apr 25, 2013 11.69 12.09 11.64 12.04 24,471,420 +0.44(+3.82%)
Apr 24, 2013 11.41 11.63 11.40 11.60 11,760,410 +0.17(+1.49%)
Apr 23, 2013 11.22 11.48 11.18 11.43 12,117,280 +0.30(+2.68%)
Apr 22, 2013 11.01 11.19 10.94 11.13 13,082,603 +0.13(+1.16%)
Apr 19, 2013 10.92 11.08 10.77 11.01 14,844,236 +0.01(+0.08%)
Apr 18, 2013 11.21 11.26 10.97 11.00 16,344,082 -0.11(-0.96%)
Apr 17, 2013 11.29 11.43 11.06 11.10 19,404,566 -0.35(-3.08%)
Apr 16, 2013 11.38 11.49 11.35 11.46 12,567,677 +0.13(+1.13%)
Apr 15, 2013 11.48 11.62 11.26 11.33 19,352,864 -0.27(-2.35%)
Apr 12, 2013 11.72 11.74 11.50 11.60 8,145,656 -0.14(-1.20%)
Apr 11, 2013 11.69 11.89 11.66 11.74 12,952,545 -0.01(-0.11%)
Apr 10, 2013 11.32 11.77 11.29 11.75 17,625,758 +0.43(+3.83%)
Apr 09, 2013 11.35 11.47 11.24 11.32 16,350,916 -0.07(-0.60%)
Apr 08, 2013 11.21 11.42 11.03 11.39 17,870,284 +0.15(+1.36%)
Apr 05, 2013 11.08 11.25 10.99 11.24 12,158,709 -0.02(-0.15%)
Apr 04, 2013 11.15 11.27 11.09 11.25 8,693,756 +0.06(+0.53%)
Apr 03, 2013 11.27 11.27 11.08 11.19 16,916,822 -0.08(-0.69%)
Apr 02, 2013 11.46 11.46 11.23 11.27 10,028,158 -0.10(-0.89%)
Apr 01, 2013 11.47 11.48 11.29 11.37 12,954,537 -0.10(-0.89%)
Mar 28, 2013 11.42 11.52 11.35 11.47 13,955,311 +0.06(+0.52%)
Mar 27, 2013 11.32 11.42 11.14 11.41 12,436,560 +0.01(+0.07%)
Mar 26, 2013 11.41 11.48 11.34 11.41 12,631,099 +0.07(+0.60%)
Mar 25, 2013 11.38 11.41 11.26 11.34 12,489,694 +0.05(+0.45%)
Mar 22, 2013 11.06 11.30 11.06 11.29 16,370,017 +0.26(+2.31%)
Mar 21, 2013 11.15 11.18 11.00 11.03 11,754,986 -0.19(-1.67%)
Mar 20, 2013 11.09 11.25 11.01 11.22 15,076,923 +0.19(+1.70%)
Mar 19, 2013 11.11 11.14 10.89 11.03 21,179,626 -0.08(-0.69%)
Mar 18, 2013 11.18 11.24 11.06 11.11 11,511,617 -0.22(-1.92%)
Mar 15, 2013 11.58 11.67 11.29 11.32 21,013,860 -0.31(-2.71%)
Mar 14, 2013 11.60 11.71 11.60 11.64 9,373,888 +0.04(+0.33%)
Mar 13, 2013 11.45 11.62 11.35 11.60 12,177,023 +0.20(+1.72%)
Mar 12, 2013 11.45 11.53 11.35 11.41 9,825,144 -0.10(-0.89%)
Mar 11, 2013 11.47 11.54 11.44 11.51 8,641,634 -0.02(-0.15%)
Mar 08, 2013 11.61 11.64 11.41 11.52 13,317,069 -0.00(-0.04%)
Mar 07, 2013 11.62 11.72 11.45 11.53 17,636,268 -0.11(-0.91%)
Mar 06, 2013 11.75 11.81 11.61 11.64 13,526,503 -0.06(-0.51%)
Mar 05, 2013 11.62 11.73 11.59 11.69 11,423,724 +0.14(+1.25%)
Mar 04, 2013 11.54 11.58 11.43 11.55 9,524,610 -0.02(-0.15%)
Mar 01, 2013 11.56 11.64 11.41 11.57 15,062,978 -0.10(-0.84%)
Feb 28, 2013 11.75 11.80 11.64 11.67 15,841,766 -0.03(-0.25%)
Feb 27, 2013 11.58 11.77 11.53 11.69 18,167,156 +0.09(+0.81%)
Feb 26, 2013 11.49 11.64 11.38 11.60 26,767,564 +0.34(+3.02%)
Feb 25, 2013 11.64 11.75 11.25 11.26 18,337,950 -0.29(-2.51%)
Feb 22, 2013 11.35 11.57 11.32 11.55 10,731,968 +0.27(+2.42%)
Feb 21, 2013 11.50 11.51 11.14 11.28 20,999,164 -0.29(-2.50%)
Feb 20, 2013 11.83 11.84 11.54 11.57 16,322,859 -0.26(-2.16%)
Feb 19, 2013 11.67 11.87 11.64 11.82 12,857,798 +0.13(+1.09%)
Feb 15, 2013 11.77 11.83 11.60 11.69 12,827,399 -0.05(-0.44%)
Feb 14, 2013 11.72 11.83 11.54 11.75 23,798,686 +0.10(+0.87%)
Feb 13, 2013 11.64 11.66 11.51 11.64 13,759,839 +0.09(+0.81%)
Feb 12, 2013 11.56 11.58 11.39 11.55 13,850,480 +0.00(+0.00%)
Feb 11, 2013 11.47 11.63 11.40 11.55 15,657,392 +0.04(+0.37%)
Feb 08, 2013 11.34 11.57 11.30 11.51 20,044,500 +0.26(+2.33%)
Feb 07, 2013 11.32 11.34 11.09 11.25 17,491,452 -0.08(-0.75%)
Feb 06, 2013 11.26 11.37 11.20 11.33 16,893,892 +0.34(+3.08%)
Feb 04, 2013 11.01 11.23 10.98 10.99 15,907,249 -0.14(-1.29%)
Feb 01, 2013 10.93 11.15 10.88 11.14 20,153,270 +0.22(+2.01%)
Jan 31, 2013 10.87 10.98 10.82 10.92 11,506,373 +0.04(+0.39%)
Jan 30, 2013 10.79 10.94 10.77 10.88 12,807,349 +0.05(+0.47%)
Jan 29, 2013 10.90 10.91 10.77 10.82 11,017,975 -0.14(-1.23%)
Jan 28, 2013 10.88 11.03 10.84 10.96 13,263,301 +0.11(+1.01%)
Jan 25, 2013 10.79 10.98 10.77 10.85 22,412,590 +0.19(+1.83%)
Jan 24, 2013 10.74 10.82 10.63 10.66 12,263,741 -0.08(-0.79%)
Jan 23, 2013 10.77 10.77 10.65 10.74 13,575,287 -0.01(-0.08%)
Jan 22, 2013 10.65 10.77 10.60 10.75 17,293,968 +0.05(+0.47%)
Jan 18, 2013 10.57 10.90 10.49 10.70 57,381,948 +0.21(+2.02%)
Jan 17, 2013 10.11 10.53 10.10 10.49 32,090,632 +0.40(+3.94%)
Jan 16, 2013 9.928 10.19 9.894 10.09 18,320,288 +0.14(+1.36%)
Jan 15, 2013 9.911 9.995 9.809 9.953 12,244,609 +0.02(+0.17%)
Jan 14, 2013 9.869 9.970 9.801 9.936 9,325,439 +0.03(+0.34%)
Jan 11, 2013 9.869 9.928 9.835 9.902 9,568,528 +0.06(+0.60%)
Jan 10, 2013 9.911 10.02 9.826 9.843 11,883,318 -0.03(-0.34%)
Jan 09, 2013 9.742 9.911 9.716 9.877 13,209,142 +0.14(+1.48%)
Jan 08, 2013 9.793 9.852 9.708 9.733 9,768,212 -0.14(-1.37%)
Jan 07, 2013 9.700 9.902 9.632 9.869 17,144,014 -0.12(-1.19%)
Jan 04, 2013 9.995 10.03 9.902 9.987 8,805,602 +0.00(+0.00%)
Jan 03, 2013 10.01 10.06 9.894 9.987 10,337,063 -0.02(-0.21%)
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.