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

Applied Materials (NQ: AMAT )

217.83 -1.97 (-0.90%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 22, 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 (%)
Sep 28, 2012 9.404 9.438 9.295 9.358 15,668,348 -0.10(-1.06%)
Sep 27, 2012 9.370 9.530 9.295 9.458 12,077,685 +0.13(+1.35%)
Sep 26, 2012 9.362 9.387 9.203 9.333 12,860,115 -0.01(-0.13%)
Sep 25, 2012 9.588 9.588 9.329 9.345 13,767,776 -0.17(-1.81%)
Sep 24, 2012 9.580 9.580 9.479 9.517 9,904,567 -0.08(-0.79%)
Sep 21, 2012 9.630 9.697 9.546 9.593 20,385,742 +0.00(+0.04%)
Sep 20, 2012 9.588 9.614 9.479 9.588 11,933,647 -0.05(-0.52%)
Sep 19, 2012 9.630 9.689 9.521 9.639 20,763,344 -0.18(-1.79%)
Sep 18, 2012 9.974 9.982 9.773 9.815 17,449,760 -0.19(-1.93%)
Sep 17, 2012 10.07 10.08 9.932 10.01 12,865,267 -0.09(-0.87%)
Sep 14, 2012 9.932 10.12 9.890 10.10 28,238,916 +0.17(+1.69%)
Sep 13, 2012 9.706 9.940 9.647 9.928 17,771,218 +0.21(+2.11%)
Sep 12, 2012 9.790 9.840 9.697 9.722 13,891,302 -0.04(-0.43%)
Sep 11, 2012 9.781 9.865 9.697 9.764 15,086,976 -0.03(-0.30%)
Sep 10, 2012 9.940 9.949 9.781 9.794 16,180,587 -0.15(-1.48%)
Sep 07, 2012 9.806 9.940 9.756 9.940 19,265,352 -0.04(-0.38%)
Sep 06, 2012 9.857 10.02 9.848 9.978 23,040,720 +0.16(+1.58%)
Sep 05, 2012 9.890 9.966 9.773 9.823 15,246,727 -0.02(-0.17%)
Sep 04, 2012 9.764 9.907 9.687 9.840 20,755,652 +0.04(+0.43%)
Aug 31, 2012 9.706 9.861 9.676 9.798 13,059,650 +0.18(+1.92%)
Aug 30, 2012 9.731 9.746 9.597 9.614 11,845,798 -0.19(-1.97%)
Aug 29, 2012 9.748 9.857 9.655 9.806 11,498,965 +0.07(+0.69%)
Aug 27, 2012 9.882 9.890 9.714 9.739 15,271,738 -0.13(-1.27%)
Aug 24, 2012 9.831 9.890 9.773 9.865 13,095,838 -0.02(-0.21%)
Aug 23, 2012 9.857 9.932 9.790 9.886 12,820,829 +0.01(+0.13%)
Aug 22, 2012 9.890 9.966 9.823 9.873 15,713,824 +0.00(+0.00%)
Aug 21, 2012 9.966 10.05 9.831 9.873 14,846,298 -0.08(-0.84%)
Aug 20, 2012 9.949 9.999 9.882 9.957 13,495,651 -0.02(-0.25%)
Aug 17, 2012 9.965 9.982 9.832 9.982 14,374,931 +0.02(+0.17%)
Aug 16, 2012 9.433 10.02 9.400 9.965 31,148,662 +0.15(+1.53%)
Aug 15, 2012 9.758 9.907 9.749 9.816 11,116,266 +0.07(+0.77%)
Aug 14, 2012 9.899 9.941 9.716 9.741 10,854,809 -0.08(-0.85%)
Aug 13, 2012 9.907 9.941 9.782 9.824 10,304,499 -0.12(-1.17%)
Aug 10, 2012 9.882 9.957 9.816 9.941 9,359,098 +0.05(+0.50%)
Aug 09, 2012 9.899 9.982 9.857 9.891 14,182,852 -0.02(-0.25%)
Aug 08, 2012 9.782 9.949 9.741 9.916 10,762,511 +0.04(+0.42%)
Aug 07, 2012 9.641 9.891 9.525 9.874 24,595,386 +0.49(+5.23%)
Aug 06, 2012 9.392 9.541 9.358 9.383 14,210,665 +0.05(+0.53%)
Aug 03, 2012 9.208 9.358 9.150 9.333 10,216,009 +0.25(+2.75%)
Aug 02, 2012 8.967 9.236 8.917 9.084 14,271,088 +0.00(+0.00%)
Aug 01, 2012 9.100 9.134 8.976 9.084 12,368,895 +0.02(+0.28%)
Jul 31, 2012 9.025 9.159 9.017 9.059 11,334,863 +0.06(+0.65%)
Jul 30, 2012 9.117 9.150 8.959 9.001 15,484,479 -0.06(-0.69%)
Jul 27, 2012 8.917 9.100 8.826 9.063 13,095,049 +0.21(+2.40%)
Jul 26, 2012 8.901 8.971 8.743 8.851 13,865,148 +0.14(+1.62%)
Jul 25, 2012 8.659 8.867 8.635 8.709 18,206,848 +0.07(+0.87%)
Jul 24, 2012 8.701 8.734 8.535 8.635 12,415,805 -0.09(-1.05%)
Jul 23, 2012 8.585 8.776 8.497 8.726 13,136,226 -0.02(-0.19%)
Jul 20, 2012 8.884 8.926 8.701 8.743 14,141,164 -0.15(-1.73%)
Jul 19, 2012 8.892 9.017 8.793 8.897 15,580,246 +0.01(+0.14%)
Jul 18, 2012 8.601 8.892 8.601 8.884 13,496,326 +0.24(+2.79%)
Jul 17, 2012 8.668 8.709 8.526 8.643 12,721,898 +0.01(+0.14%)
Jul 16, 2012 8.718 8.718 8.576 8.630 9,531,976 -0.09(-1.00%)
Jul 13, 2012 8.626 8.751 8.610 8.718 12,575,113 +0.09(+1.06%)
Jul 12, 2012 8.709 8.739 8.560 8.626 17,209,188 -0.17(-1.89%)
Jul 11, 2012 8.859 8.897 8.743 8.793 13,073,745 -0.12(-1.31%)
Jul 10, 2012 8.743 9.092 8.651 8.909 27,663,884 -0.25(-2.72%)
Jul 09, 2012 9.192 9.242 9.092 9.159 11,740,399 -0.02(-0.27%)
Jul 06, 2012 9.367 9.367 9.117 9.184 15,307,681 -0.23(-2.47%)
Jul 05, 2012 9.491 9.558 9.358 9.416 14,345,916 -0.12(-1.31%)
Jul 03, 2012 9.358 9.541 9.342 9.541 5,423,776 +0.16(+1.68%)
Jul 02, 2012 9.516 9.525 9.325 9.383 10,729,614 -0.14(-1.44%)
Jun 29, 2012 9.396 9.541 9.367 9.520 13,768,540 +0.30(+3.20%)
Jun 28, 2012 9.167 9.242 9.084 9.225 12,530,178 -0.03(-0.36%)
Jun 27, 2012 9.184 9.312 9.142 9.258 9,796,269 +0.12(+1.32%)
Jun 26, 2012 9.100 9.200 9.075 9.138 14,127,107 +0.04(+0.46%)
Jun 25, 2012 9.250 9.258 9.067 9.096 16,711,654 -0.25(-2.67%)
Jun 22, 2012 9.350 9.416 9.267 9.346 28,536,506 +0.05(+0.58%)
Jun 21, 2012 9.575 9.733 9.258 9.292 22,088,318 -0.32(-3.29%)
Jun 20, 2012 9.533 9.637 9.466 9.608 27,822,040 +0.31(+3.36%)
Jun 19, 2012 9.200 9.358 9.150 9.296 14,073,787 +0.15(+1.59%)
Jun 18, 2012 9.100 9.200 9.075 9.150 13,753,420 +0.01(+0.09%)
Jun 15, 2012 9.009 9.167 8.876 9.142 22,721,606 +0.17(+1.95%)
Jun 14, 2012 8.967 9.017 8.859 8.967 16,076,793 +0.02(+0.19%)
Jun 13, 2012 8.976 9.100 8.917 8.951 14,895,096 -0.06(-0.65%)
Jun 12, 2012 8.826 9.025 8.801 9.009 16,036,773 +0.20(+2.31%)
Jun 11, 2012 9.067 9.067 8.801 8.805 13,999,938 -0.15(-1.63%)
Jun 08, 2012 8.809 8.983 8.784 8.951 14,142,777 +0.12(+1.41%)
Jun 07, 2012 8.959 8.984 8.793 8.826 20,856,420 -0.03(-0.33%)
Jun 06, 2012 8.643 8.876 8.643 8.855 19,484,000 +0.30(+3.50%)
Jun 05, 2012 8.368 8.585 8.368 8.556 19,701,038 +0.15(+1.83%)
Jun 04, 2012 8.385 8.452 8.306 8.402 17,985,984 +0.08(+0.95%)
Jun 01, 2012 8.476 8.543 8.293 8.323 34,133,120 -0.27(-3.15%)
May 31, 2012 8.693 8.701 8.535 8.593 25,933,202 -0.11(-1.24%)
May 30, 2012 8.809 8.876 8.684 8.701 23,352,764 -0.21(-2.33%)
May 29, 2012 8.851 8.959 8.793 8.909 15,997,584 +0.14(+1.61%)
May 25, 2012 8.659 8.842 8.651 8.768 12,115,434 +0.13(+1.54%)
May 24, 2012 8.867 8.901 8.535 8.635 25,165,914 -0.24(-2.72%)
May 23, 2012 8.809 8.917 8.659 8.876 19,713,744 +0.11(+1.23%)
May 22, 2012 8.759 8.884 8.568 8.768 17,795,398 -0.02(-0.28%)
May 21, 2012 8.545 8.813 8.545 8.793 20,750,868 +0.25(+2.90%)
May 18, 2012 8.628 8.801 8.537 8.545 19,838,702 -0.10(-1.14%)
May 17, 2012 8.801 8.854 8.644 8.644 17,619,938 -0.15(-1.69%)
May 16, 2012 8.925 8.991 8.784 8.793 14,801,970 -0.12(-1.39%)
May 15, 2012 8.974 9.098 8.892 8.916 15,387,947 -0.12(-1.28%)
May 14, 2012 8.999 9.106 8.949 9.032 10,864,051 -0.02(-0.27%)
May 11, 2012 9.106 9.197 9.048 9.057 19,085,472 -0.07(-0.72%)
May 10, 2012 9.188 9.263 9.065 9.123 19,437,302 -0.02(-0.18%)
May 09, 2012 9.081 9.205 8.991 9.139 14,606,927 -0.07(-0.72%)
May 08, 2012 9.147 9.246 9.040 9.205 16,638,926 -0.02(-0.27%)
May 07, 2012 9.221 9.279 9.164 9.230 15,182,826 -0.07(-0.80%)
May 04, 2012 9.485 9.485 9.263 9.304 16,684,769 -0.21(-2.17%)
May 03, 2012 9.733 9.745 9.494 9.510 14,133,448 -0.23(-2.33%)
May 02, 2012 9.758 9.766 9.667 9.737 12,201,489 -0.05(-0.46%)
May 01, 2012 9.906 9.947 9.774 9.782 13,042,335 -0.11(-1.08%)
Apr 30, 2012 9.890 9.980 9.865 9.890 10,239,677 -0.03(-0.33%)
Apr 27, 2012 9.848 9.939 9.799 9.923 13,056,687 +0.07(+0.75%)
Apr 26, 2012 9.626 9.906 9.609 9.848 14,496,466 +0.25(+2.62%)
Apr 25, 2012 9.535 9.642 9.510 9.597 10,731,479 +0.12(+1.26%)
Apr 24, 2012 9.560 9.609 9.452 9.477 13,164,209 -0.07(-0.78%)
Apr 23, 2012 9.576 9.593 9.469 9.551 15,174,605 -0.16(-1.61%)
Apr 20, 2012 9.824 9.890 9.708 9.708 12,269,722 -0.08(-0.80%)
Apr 19, 2012 9.774 9.939 9.749 9.786 11,890,571 +0.01(+0.13%)
Apr 18, 2012 9.881 9.881 9.741 9.774 13,349,840 -0.15(-1.50%)
Apr 17, 2012 9.824 10.01 9.807 9.923 12,592,743 +0.14(+1.43%)
Apr 16, 2012 9.766 9.840 9.659 9.782 11,992,384 +0.05(+0.51%)
Apr 13, 2012 9.890 9.964 9.725 9.733 10,932,127 -0.22(-2.20%)
Apr 12, 2012 9.832 10.02 9.782 9.951 10,276,935 +0.12(+1.26%)
Apr 11, 2012 9.758 9.898 9.733 9.828 12,366,751 +0.14(+1.40%)
Apr 10, 2012 9.733 9.848 9.642 9.692 16,807,050 -0.09(-0.93%)
Apr 09, 2012 9.782 9.848 9.725 9.782 16,155,243 -0.14(-1.41%)
Apr 05, 2012 9.931 10.03 9.898 9.923 14,376,260 -0.02(-0.25%)
Apr 04, 2012 9.980 10.08 9.898 9.947 19,224,120 -0.15(-1.47%)
Apr 03, 2012 10.23 10.34 10.08 10.10 18,475,372 -0.21(-2.08%)
Apr 02, 2012 10.27 10.35 10.19 10.31 15,131,678 +0.05(+0.44%)
Mar 30, 2012 10.38 10.38 10.24 10.26 13,685,088 -0.03(-0.28%)
Mar 29, 2012 10.19 10.31 10.12 10.29 15,483,464 +0.02(+0.16%)
Mar 28, 2012 10.53 10.56 10.15 10.28 27,024,782 -0.30(-2.81%)
Mar 27, 2012 10.68 10.71 10.57 10.57 16,382,509 -0.12(-1.08%)
Mar 26, 2012 10.56 10.72 10.54 10.69 15,496,179 +0.22(+2.13%)
Mar 23, 2012 10.43 10.50 10.34 10.47 13,746,721 +0.03(+0.32%)
Mar 22, 2012 10.45 10.48 10.28 10.43 18,076,828 -0.06(-0.55%)
Mar 21, 2012 10.48 10.63 10.43 10.49 11,817,351 +0.01(+0.08%)
Mar 20, 2012 10.51 10.59 10.45 10.48 14,920,472 -0.10(-0.93%)
Mar 19, 2012 10.56 10.67 10.52 10.58 11,355,033 +0.01(+0.08%)
Mar 16, 2012 10.52 10.66 10.48 10.57 20,489,080 +0.02(+0.24%)
Mar 15, 2012 10.38 10.62 10.38 10.55 14,523,592 +0.21(+1.99%)
Mar 14, 2012 10.32 10.44 10.30 10.34 16,357,330 +0.03(+0.32%)
Mar 13, 2012 10.30 10.37 10.22 10.31 18,145,856 +0.10(+1.01%)
Mar 12, 2012 10.19 10.24 10.09 10.21 12,464,001 +0.00(+0.04%)
Mar 09, 2012 10.05 10.24 9.980 10.20 13,031,248 +0.15(+1.52%)
Mar 08, 2012 10.05 10.14 9.964 10.05 18,889,838 +0.07(+0.70%)
Mar 07, 2012 9.923 10.08 9.914 9.980 18,038,566 +0.08(+0.79%)
Mar 06, 2012 9.840 10.06 9.840 9.902 23,340,238 -0.02(-0.21%)
Mar 05, 2012 10.02 10.05 9.832 9.923 22,715,738 -0.16(-1.55%)
Mar 02, 2012 10.08 10.23 10.01 10.08 26,600,170 -0.02(-0.16%)
Mar 01, 2012 10.15 10.20 10.03 10.10 18,564,028 -0.01(-0.08%)
Feb 29, 2012 10.34 10.36 10.07 10.10 26,831,260 -0.26(-2.47%)
Feb 28, 2012 10.32 10.50 10.29 10.36 19,002,148 +0.02(+0.24%)
Feb 27, 2012 10.35 10.49 10.29 10.34 19,090,580 -0.08(-0.79%)
Feb 24, 2012 10.50 10.58 10.39 10.42 12,435,081 -0.09(-0.86%)
Feb 23, 2012 10.63 10.66 10.33 10.51 21,743,064 -0.13(-1.24%)
Feb 22, 2012 10.48 10.67 10.48 10.64 27,428,764 +0.16(+1.49%)
Feb 21, 2012 10.73 10.74 10.39 10.48 25,995,592 -0.16(-1.55%)
Feb 17, 2012 11.36 11.43 10.63 10.65 41,412,332 -0.18(-1.67%)
Feb 16, 2012 10.61 10.85 10.60 10.83 17,190,330 +0.25(+2.40%)
Feb 15, 2012 10.57 10.74 10.53 10.57 13,783,756 +0.02(+0.23%)
Feb 14, 2012 10.62 10.65 10.40 10.55 18,163,566 -0.05(-0.46%)
Feb 13, 2012 10.69 10.76 10.49 10.60 12,103,225 -0.02(-0.15%)
Feb 10, 2012 10.63 10.74 10.55 10.62 12,738,373 -0.13(-1.22%)
Feb 09, 2012 10.66 10.76 10.59 10.75 13,934,984 +0.09(+0.85%)
Feb 08, 2012 10.42 10.73 10.42 10.66 21,822,114 +0.21(+2.04%)
Feb 07, 2012 10.35 10.49 10.29 10.44 10,715,814 +0.11(+1.03%)
Feb 06, 2012 10.44 10.45 10.21 10.34 17,503,746 -0.15(-1.41%)
Feb 03, 2012 10.50 10.57 10.42 10.48 13,476,781 +0.12(+1.19%)
Feb 02, 2012 10.29 10.46 10.29 10.36 13,679,784 +0.06(+0.56%)
Feb 01, 2012 10.20 10.37 10.12 10.30 17,915,702 +0.24(+2.40%)
Jan 31, 2012 9.984 10.12 9.927 10.06 18,337,824 +0.18(+1.78%)
Jan 30, 2012 9.911 9.960 9.820 9.886 19,414,066 -0.14(-1.39%)
Jan 27, 2012 10.16 10.26 9.985 10.03 23,162,228 -0.14(-1.37%)
Jan 26, 2012 10.19 10.36 10.07 10.16 18,017,606 +0.03(+0.32%)
Jan 25, 2012 10.10 10.20 9.984 10.13 13,100,986 +0.05(+0.45%)
Jan 24, 2012 10.02 10.17 9.935 10.09 10,146,714 +0.07(+0.70%)
Jan 23, 2012 10.19 10.22 9.931 10.02 22,937,162 -0.20(-2.00%)
Jan 20, 2012 10.16 10.29 10.09 10.22 24,048,726 +0.13(+1.30%)
Jan 19, 2012 9.993 10.18 9.960 10.09 18,849,994 +0.16(+1.57%)
Jan 18, 2012 9.747 9.984 9.706 9.935 24,728,936 +0.28(+2.93%)
Jan 17, 2012 9.673 9.763 9.616 9.652 29,198,530 +0.23(+2.39%)
Jan 13, 2012 9.632 9.648 9.386 9.427 17,586,846 -0.25(-2.54%)
Jan 12, 2012 9.681 9.714 9.534 9.673 15,331,370 +0.07(+0.77%)
Jan 11, 2012 9.509 9.739 9.460 9.599 17,911,976 +0.09(+0.95%)
Jan 10, 2012 9.403 9.599 9.378 9.509 30,768,704 +0.21(+2.29%)
Jan 09, 2012 9.083 9.320 9.034 9.296 27,188,766 +0.27(+3.00%)
Jan 06, 2012 8.894 9.042 8.796 9.025 19,735,856 +0.15(+1.66%)
Jan 05, 2012 8.788 8.886 8.722 8.878 17,069,644 +0.06(+0.65%)
Jan 04, 2012 8.779 8.820 8.697 8.820 12,896,265 +0.04(+0.47%)
Dec 30, 2011 8.858 8.886 8.771 8.779 7,965,052 +0.02(+0.28%)
Dec 29, 2011 8.771 8.845 8.706 8.755 9,872,428 +0.05(+0.61%)
Dec 28, 2011 8.902 8.935 8.681 8.702 11,626,725 -0.18(-1.99%)
Dec 27, 2011 8.820 8.976 8.812 8.878 10,848,603 +0.01(+0.09%)
Dec 23, 2011 8.640 8.870 8.632 8.870 15,295,151 +0.51(+6.08%)
Dec 21, 2011 8.542 8.566 8.337 8.361 28,575,484 -0.18(-2.06%)
Dec 20, 2011 8.452 8.714 8.452 8.538 31,997,174 +0.23(+2.81%)
Dec 19, 2011 8.468 8.607 8.292 8.304 14,417,961 -0.16(-1.94%)
Dec 16, 2011 8.435 8.615 8.390 8.468 21,497,066 +0.11(+1.37%)
Dec 15, 2011 8.607 8.624 8.341 8.353 21,141,570 -0.11(-1.36%)
Dec 14, 2011 8.599 8.632 8.460 8.468 18,180,110 -0.14(-1.62%)
Dec 13, 2011 8.665 8.738 8.550 8.607 32,611,480 -0.02(-0.19%)
Dec 12, 2011 9.034 9.050 8.583 8.624 26,537,818 -0.56(-6.07%)
Dec 09, 2011 8.960 9.247 8.853 9.181 14,611,947 +0.24(+2.66%)
Dec 08, 2011 9.181 9.255 8.935 8.943 17,374,502 -0.28(-3.02%)
Dec 07, 2011 9.116 9.296 8.968 9.222 20,682,440 +0.13(+1.44%)
Dec 06, 2011 9.066 9.156 9.009 9.091 14,317,447 +0.08(+0.91%)
Dec 05, 2011 9.025 9.083 8.902 9.009 16,712,249 +0.13(+1.48%)
Dec 02, 2011 8.935 9.079 8.853 8.878 18,463,222 +0.05(+0.56%)
Dec 01, 2011 8.796 8.886 8.661 8.829 17,627,638 -0.01(-0.09%)
Nov 30, 2011 8.607 8.853 8.558 8.837 29,570,422 +0.43(+5.17%)
Nov 29, 2011 8.550 8.574 8.370 8.402 21,656,266 -0.12(-1.44%)
Nov 28, 2011 8.591 8.697 8.443 8.525 21,367,298 +0.20(+2.36%)
Nov 25, 2011 8.378 8.550 8.329 8.329 10,359,852 -0.04(-0.49%)
Nov 23, 2011 8.591 8.599 8.337 8.370 22,239,846 -0.30(-3.41%)
Nov 22, 2011 8.878 8.968 8.620 8.665 23,491,504 -0.26(-2.94%)
Nov 21, 2011 9.042 9.099 8.853 8.927 20,640,458 -0.21(-2.33%)
Nov 18, 2011 9.335 9.376 9.059 9.140 19,890,664 -0.24(-2.60%)
Nov 17, 2011 9.791 9.889 9.213 9.384 35,603,476 -0.77(-7.54%)
Nov 16, 2011 10.09 10.38 10.08 10.15 20,031,172 -0.14(-1.35%)
Nov 15, 2011 10.00 10.36 9.962 10.29 14,407,892 +0.08(+0.80%)
Nov 14, 2011 10.32 10.42 10.12 10.21 12,785,873 -0.15(-1.49%)
Nov 11, 2011 10.11 10.42 10.03 10.36 15,026,360 +0.39(+3.92%)
Nov 10, 2011 9.978 10.08 9.824 9.970 14,183,762 +0.09(+0.91%)
Nov 09, 2011 10.09 10.09 9.848 9.881 20,757,630 -0.41(-3.96%)
Nov 08, 2011 10.17 10.30 10.09 10.29 14,564,854 +0.19(+1.89%)
Nov 07, 2011 10.06 10.13 9.921 10.10 13,187,132 -0.01(-0.12%)
Nov 04, 2011 10.02 10.20 9.897 10.11 11,585,811 +0.05(+0.49%)
Nov 03, 2011 9.864 10.11 9.685 10.06 16,406,475 +0.26(+2.66%)
Nov 02, 2011 9.767 9.881 9.685 9.799 15,468,755 +0.10(+1.01%)
Nov 01, 2011 9.775 9.860 9.669 9.702 19,740,126 -0.33(-3.25%)
Oct 31, 2011 10.17 10.27 10.03 10.03 16,829,132 -0.24(-2.38%)
Oct 28, 2011 10.15 10.27 10.01 10.27 14,996,469 +0.07(+0.64%)
Oct 27, 2011 9.799 10.25 9.799 10.21 22,368,278 +0.57(+5.91%)
Oct 26, 2011 9.677 9.767 9.449 9.637 15,403,361 +0.07(+0.68%)
Oct 25, 2011 9.555 9.767 9.555 9.571 14,498,214 -0.14(-1.42%)
Oct 24, 2011 9.580 9.759 9.551 9.710 14,173,549 +0.20(+2.05%)
Oct 21, 2011 9.295 9.637 9.295 9.514 19,105,044 +0.29(+3.18%)
Oct 20, 2011 9.311 9.335 8.961 9.221 15,637,029 -0.12(-1.31%)
Oct 19, 2011 9.498 9.555 9.311 9.344 13,458,849 -0.15(-1.54%)
Oct 18, 2011 9.417 9.523 9.173 9.490 21,846,934 +0.22(+2.37%)
Oct 17, 2011 9.384 9.405 9.221 9.270 20,791,988 -0.17(-1.81%)
Oct 14, 2011 9.506 9.506 9.246 9.441 16,932,016 +0.02(+0.17%)
Oct 13, 2011 9.181 9.464 9.124 9.425 22,146,380 +0.23(+2.48%)
Oct 12, 2011 9.026 9.278 9.002 9.197 20,514,072 +0.26(+2.91%)
Oct 11, 2011 8.953 9.018 8.847 8.937 14,685,712 -0.02(-0.27%)
Oct 10, 2011 8.880 9.038 8.823 8.961 16,191,097 +0.24(+2.80%)
Oct 07, 2011 8.806 8.912 8.627 8.717 19,893,476 -0.03(-0.37%)
Oct 06, 2011 8.749 8.806 8.505 8.749 22,584,770 +0.13(+1.56%)
Oct 05, 2011 8.351 8.627 8.204 8.615 20,523,938 +0.26(+3.07%)
Oct 04, 2011 7.895 8.359 7.895 8.359 28,707,066 +0.34(+4.26%)
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.