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

Applied Materials (NQ: AMAT )

204.97 +7.06 (+3.56%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 3, 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 30, 2011 8.594 8.692 8.439 8.443 22,185,596 -0.22(-2.50%)
Sep 29, 2011 8.790 8.814 8.480 8.659 31,054,176 +0.01(+0.14%)
Sep 28, 2011 8.855 8.912 8.602 8.647 23,376,174 -0.15(-1.71%)
Sep 27, 2011 8.627 9.059 8.562 8.798 30,933,980 +0.33(+3.95%)
Sep 26, 2011 8.684 8.708 8.317 8.464 30,738,374 -0.17(-1.98%)
Sep 23, 2011 8.366 8.790 8.309 8.635 21,071,596 +0.19(+2.22%)
Sep 22, 2011 8.684 8.696 8.325 8.447 31,308,164 -0.40(-4.52%)
Sep 21, 2011 9.092 9.173 8.847 8.847 21,621,954 -0.23(-2.52%)
Sep 20, 2011 9.140 9.352 9.047 9.075 16,140,371 -0.08(-0.89%)
Sep 19, 2011 9.132 9.214 9.051 9.157 16,771,676 -0.28(-2.94%)
Sep 16, 2011 9.532 9.613 9.377 9.434 20,987,288 -0.08(-0.86%)
Sep 15, 2011 9.475 9.548 9.344 9.516 25,370,906 +0.35(+3.78%)
Sep 14, 2011 9.026 9.279 8.977 9.169 30,094,128 +0.18(+2.04%)
Sep 13, 2011 8.912 9.026 8.888 8.986 27,246,770 +0.13(+1.47%)
Sep 12, 2011 8.676 8.863 8.659 8.855 21,394,726 +0.11(+1.26%)
Sep 09, 2011 8.717 9.059 8.700 8.745 22,638,114 -0.10(-1.15%)
Sep 08, 2011 8.986 9.165 8.831 8.847 20,946,698 -0.20(-2.16%)
Sep 07, 2011 8.863 9.043 8.855 9.043 23,202,800 +0.34(+3.94%)
Sep 06, 2011 8.627 8.733 8.562 8.700 20,595,178 -0.14(-1.57%)
Sep 02, 2011 8.880 8.937 8.806 8.839 14,705,983 -0.18(-1.99%)
Sep 01, 2011 9.279 9.320 9.018 9.018 15,078,435 -0.21(-2.30%)
Aug 31, 2011 9.393 9.483 9.191 9.230 18,135,976 -0.08(-0.88%)
Aug 30, 2011 9.214 9.377 9.157 9.312 17,670,466 +0.03(+0.31%)
Aug 29, 2011 9.059 9.304 9.043 9.283 13,509,037 +0.33(+3.69%)
Aug 26, 2011 8.702 8.961 8.597 8.953 18,626,548 +0.20(+2.31%)
Aug 25, 2011 8.775 8.977 8.742 8.751 26,586,462 -0.45(-4.84%)
Aug 24, 2011 9.220 9.261 8.961 9.196 20,441,982 -0.06(-0.70%)
Aug 23, 2011 8.751 9.261 8.742 9.261 19,933,762 +0.47(+5.34%)
Aug 22, 2011 8.912 9.006 8.751 8.791 16,654,815 +0.03(+0.37%)
Aug 19, 2011 8.799 9.050 8.742 8.759 19,910,006 -0.14(-1.55%)
Aug 18, 2011 9.131 9.147 8.807 8.896 22,057,070 -0.51(-5.42%)
Aug 17, 2011 9.479 9.673 9.305 9.406 13,189,382 -0.05(-0.51%)
Aug 16, 2011 9.495 9.605 9.325 9.455 16,482,487 -0.15(-1.60%)
Aug 15, 2011 9.414 9.609 9.374 9.609 13,527,241 +0.22(+2.33%)
Aug 12, 2011 9.511 9.673 9.337 9.390 20,347,542 -0.10(-1.02%)
Aug 11, 2011 9.155 9.609 9.091 9.487 37,092,620 +0.38(+4.18%)
Aug 10, 2011 9.123 9.374 8.977 9.107 42,782,616 -0.15(-1.66%)
Aug 09, 2011 9.152 9.277 8.783 9.261 42,327,764 +0.28(+3.16%)
Aug 08, 2011 9.010 9.309 8.912 8.977 43,133,552 -0.28(-3.06%)
Aug 05, 2011 9.422 9.657 8.985 9.261 39,516,760 -0.03(-0.35%)
Aug 04, 2011 9.730 9.730 9.293 9.293 36,739,340 -0.59(-5.98%)
Aug 03, 2011 9.779 9.908 9.617 9.884 24,108,948 +0.11(+1.08%)
Aug 02, 2011 9.868 9.916 9.730 9.779 22,299,604 -0.20(-2.03%)
Aug 01, 2011 10.12 10.20 9.811 9.981 20,746,790 +0.01(+0.08%)
Jul 29, 2011 10.02 10.16 9.908 9.973 25,560,478 -0.13(-1.28%)
Jul 28, 2011 10.21 10.29 10.01 10.10 19,601,788 -0.13(-1.27%)
Jul 27, 2011 10.50 10.52 10.20 10.23 26,123,664 -0.37(-3.51%)
Jul 26, 2011 10.64 10.74 10.57 10.60 12,604,282 +0.00(+0.00%)
Jul 25, 2011 10.52 10.69 10.46 10.60 14,876,762 -0.04(-0.38%)
Jul 22, 2011 10.49 10.69 10.43 10.64 21,575,068 +0.18(+1.74%)
Jul 21, 2011 10.23 10.52 10.18 10.46 17,626,762 +0.19(+1.85%)
Jul 20, 2011 10.28 10.35 10.18 10.27 16,645,782 +0.02(+0.24%)
Jul 19, 2011 10.03 10.30 10.03 10.25 16,111,900 +0.29(+2.93%)
Jul 18, 2011 10.01 10.14 9.900 9.957 24,781,982 -0.12(-1.20%)
Jul 15, 2011 9.924 10.11 9.860 10.08 24,735,204 +0.15(+1.47%)
Jul 14, 2011 10.08 10.23 9.908 9.932 28,444,808 -0.14(-1.37%)
Jul 13, 2011 10.30 10.30 10.05 10.07 26,526,610 -0.16(-1.58%)
Jul 12, 2011 10.43 10.43 10.13 10.23 34,905,992 -0.28(-2.62%)
Jul 11, 2011 10.54 10.89 10.46 10.51 24,157,986 -0.10(-0.92%)
Jul 08, 2011 10.70 10.77 10.52 10.60 18,157,636 -0.27(-2.49%)
Jul 07, 2011 10.64 10.94 10.62 10.88 19,918,568 +0.32(+3.03%)
Jul 06, 2011 10.56 10.59 10.39 10.56 16,907,012 -0.04(-0.38%)
Jul 05, 2011 10.76 10.77 10.52 10.60 15,828,538 -0.16(-1.50%)
Jul 01, 2011 10.53 10.77 10.43 10.76 14,424,042 +0.23(+2.15%)
Jun 30, 2011 10.30 10.59 10.29 10.53 22,671,752 +0.28(+2.68%)
Jun 29, 2011 10.30 10.36 10.19 10.26 17,132,310 -0.03(-0.31%)
Jun 28, 2011 10.27 10.30 10.13 10.29 15,194,710 +0.04(+0.40%)
Jun 27, 2011 10.05 10.32 9.973 10.25 22,040,024 +0.21(+2.10%)
Jun 24, 2011 10.29 10.33 10.03 10.04 42,236,892 -0.29(-2.82%)
Jun 23, 2011 10.07 10.35 9.981 10.33 21,002,640 +0.15(+1.43%)
Jun 22, 2011 10.20 10.32 10.18 10.18 12,225,987 -0.08(-0.79%)
Jun 21, 2011 10.09 10.33 10.04 10.26 15,337,389 +0.21(+2.13%)
Jun 20, 2011 10.05 10.18 9.997 10.05 19,186,774 +0.00(+0.04%)
Jun 17, 2011 10.20 10.22 9.924 10.05 19,183,612 -0.04(-0.44%)
Jun 16, 2011 10.18 10.22 10.01 10.09 18,725,452 -0.09(-0.84%)
Jun 15, 2011 10.18 10.34 10.12 10.18 20,715,422 -0.11(-1.02%)
Jun 14, 2011 10.18 10.39 10.18 10.28 21,782,990 +0.18(+1.76%)
Jun 13, 2011 10.26 10.27 10.04 10.10 13,965,523 -0.08(-0.79%)
Jun 10, 2011 10.32 10.35 10.06 10.18 20,070,668 -0.16(-1.56%)
Jun 09, 2011 10.36 10.52 10.31 10.35 22,089,720 +0.04(+0.39%)
Jun 08, 2011 10.49 10.52 10.27 10.30 18,998,464 -0.24(-2.30%)
Jun 07, 2011 10.52 10.72 10.52 10.55 23,657,982 +0.11(+1.09%)
Jun 06, 2011 10.53 10.56 10.41 10.43 14,248,114 -0.06(-0.54%)
Jun 03, 2011 10.56 10.64 10.47 10.49 18,306,656 -0.54(-4.92%)
May 24, 2011 11.13 11.20 10.98 11.03 31,057,340 -0.06(-0.58%)
May 23, 2011 11.20 11.21 11.04 11.10 26,206,336 -0.24(-2.13%)
May 20, 2011 11.49 11.55 11.31 11.34 21,359,752 -0.19(-1.67%)
May 19, 2011 11.43 11.67 11.34 11.53 23,859,774 -0.14(-1.17%)
May 18, 2011 11.51 11.71 11.49 11.67 21,399,948 +0.15(+1.33%)
May 17, 2011 11.69 11.69 11.48 11.52 29,062,212 -0.17(-1.45%)
May 16, 2011 11.91 11.91 11.67 11.69 21,432,554 -0.23(-1.89%)
May 13, 2011 12.10 12.14 11.89 11.91 18,836,162 -0.23(-1.92%)
May 12, 2011 12.00 12.19 11.98 12.14 21,878,872 +0.14(+1.14%)
May 11, 2011 12.13 12.13 11.93 12.01 20,553,328 -0.11(-0.93%)
May 10, 2011 12.18 12.21 12.06 12.12 20,167,110 +0.02(+0.13%)
May 09, 2011 12.23 12.26 12.08 12.10 18,170,790 -0.15(-1.25%)
May 06, 2011 12.26 12.43 12.19 12.26 20,949,814 +0.22(+1.80%)
May 05, 2011 12.11 12.30 11.93 12.04 31,436,144 -0.10(-0.86%)
May 04, 2011 12.78 12.80 11.97 12.14 43,858,580 -0.12(-0.98%)
May 03, 2011 12.18 12.28 12.10 12.26 20,917,386 +0.07(+0.59%)
May 02, 2011 12.20 12.47 12.15 12.19 29,166,048 -0.43(-3.44%)
Apr 29, 2011 12.63 12.68 12.44 12.63 36,266,620 +0.00(+0.00%)
Apr 28, 2011 12.79 12.84 12.47 12.63 26,969,820 -0.19(-1.44%)
Apr 27, 2011 12.56 12.85 12.55 12.81 20,821,700 +0.25(+1.99%)
Apr 26, 2011 12.35 12.56 12.31 12.56 20,624,118 +0.25(+2.03%)
Apr 25, 2011 12.27 12.32 12.18 12.31 14,051,902 +0.04(+0.33%)
Apr 21, 2011 12.22 12.28 12.08 12.27 15,933,187 -0.02(-0.20%)
Apr 20, 2011 12.19 12.43 12.18 12.30 23,281,382 +0.54(+4.62%)
Apr 19, 2011 11.64 11.89 11.64 11.75 17,577,222 +0.10(+0.86%)
Apr 18, 2011 11.72 11.75 11.60 11.65 24,493,006 -0.19(-1.63%)
Apr 15, 2011 11.96 11.99 11.77 11.85 23,651,932 -0.05(-0.41%)
Apr 14, 2011 11.85 11.95 11.80 11.89 24,394,016 -0.08(-0.67%)
Apr 13, 2011 12.14 12.18 11.93 11.97 20,154,470 -0.12(-1.00%)
Apr 12, 2011 12.23 12.26 11.98 12.10 21,202,952 -0.24(-1.96%)
Apr 11, 2011 12.34 12.39 12.21 12.34 15,419,019 +0.02(+0.13%)
Apr 08, 2011 12.53 12.59 12.28 12.32 13,161,460 -0.15(-1.23%)
Apr 07, 2011 12.61 12.63 12.26 12.47 22,638,316 -0.20(-1.59%)
Apr 06, 2011 12.56 12.76 12.51 12.68 16,590,668 +0.18(+1.42%)
Apr 05, 2011 12.39 12.57 12.38 12.50 17,129,994 +0.10(+0.84%)
Apr 04, 2011 12.50 12.54 12.28 12.39 26,106,882 -0.10(-0.84%)
Apr 01, 2011 12.72 12.76 12.44 12.50 15,830,000 -0.07(-0.58%)
Mar 31, 2011 12.67 12.76 12.55 12.57 14,226,015 -0.09(-0.70%)
Mar 30, 2011 12.68 12.79 12.52 12.66 14,153,851 +0.02(+0.19%)
Mar 29, 2011 12.40 12.73 12.37 12.63 20,896,168 +0.19(+1.49%)
Mar 28, 2011 12.43 12.51 12.38 12.45 14,747,816 +0.03(+0.26%)
Mar 25, 2011 12.42 12.55 12.35 12.42 17,318,252 -0.01(-0.06%)
Mar 24, 2011 12.32 12.44 12.18 12.43 18,650,096 +0.23(+1.85%)
Mar 23, 2011 12.11 12.24 11.92 12.20 21,272,138 +0.04(+0.33%)
Mar 22, 2011 12.20 12.30 12.11 12.16 13,262,553 -0.08(-0.66%)
Mar 21, 2011 12.27 12.36 12.11 12.24 16,220,027 +0.30(+2.49%)
Mar 18, 2011 12.12 12.15 11.89 11.94 24,314,816 +0.01(+0.07%)
Mar 17, 2011 11.81 12.05 11.81 11.93 19,570,654 +0.30(+2.59%)
Mar 16, 2011 11.89 12.02 11.56 11.63 28,911,116 -0.34(-2.86%)
Mar 15, 2011 11.65 12.04 11.47 11.97 26,370,458 -0.06(-0.53%)
Mar 14, 2011 12.02 12.14 11.92 12.04 19,802,476 -0.03(-0.27%)
Mar 11, 2011 11.97 12.26 11.89 12.07 20,332,260 +0.03(+0.27%)
Mar 10, 2011 12.14 12.26 12.02 12.04 28,616,122 -0.27(-2.22%)
Mar 09, 2011 12.66 12.69 12.20 12.31 39,980,204 -0.39(-3.10%)
Mar 08, 2011 12.86 12.88 12.61 12.71 35,057,332 -0.14(-1.07%)
Mar 07, 2011 13.50 13.50 12.67 12.84 30,869,334 -0.62(-4.60%)
Mar 04, 2011 13.55 13.58 13.34 13.46 17,650,760 -0.10(-0.71%)
Mar 03, 2011 13.27 13.62 13.27 13.56 21,833,508 +0.35(+2.62%)
Mar 02, 2011 12.97 13.25 12.97 13.21 23,768,464 +0.18(+1.36%)
Mar 01, 2011 13.32 13.48 13.01 13.04 42,308,536 -0.19(-1.40%)
Feb 28, 2011 12.98 13.31 12.98 13.22 32,728,594 +0.31(+2.37%)
Feb 25, 2011 12.90 12.94 12.59 12.92 25,055,798 +0.23(+1.83%)
Feb 24, 2011 12.57 12.72 12.44 12.68 23,262,916 +0.15(+1.22%)
Feb 23, 2011 12.68 12.85 12.38 12.53 30,054,236 -0.02(-0.13%)
Feb 22, 2011 13.03 13.04 12.52 12.55 31,721,346 -0.65(-4.89%)
Feb 18, 2011 13.21 13.22 13.04 13.19 15,451,126 +0.04(+0.27%)
Feb 17, 2011 13.07 13.25 12.96 13.16 16,873,942 +0.06(+0.43%)
Feb 16, 2011 13.00 13.28 12.93 13.10 22,684,066 +0.18(+1.42%)
Feb 15, 2011 12.97 13.00 12.83 12.92 15,149,539 -0.06(-0.49%)
Feb 14, 2011 12.83 13.00 12.80 12.98 16,202,706 +0.15(+1.19%)
Feb 11, 2011 12.85 12.94 12.74 12.83 16,149,189 -0.09(-0.68%)
Feb 10, 2011 12.63 12.93 12.55 12.92 23,725,918 +0.20(+1.61%)
Feb 09, 2011 12.89 12.90 12.64 12.71 25,773,820 -0.24(-1.83%)
Feb 08, 2011 13.13 13.16 12.88 12.95 20,834,598 -0.18(-1.40%)
Feb 07, 2011 13.24 13.36 13.04 13.13 19,250,810 -0.08(-0.61%)
Feb 04, 2011 12.95 13.22 12.84 13.21 18,750,284 +0.28(+2.17%)
Feb 03, 2011 13.09 13.09 12.81 12.93 25,225,232 -0.17(-1.28%)
Feb 02, 2011 12.95 13.24 12.94 13.10 28,513,372 +0.10(+0.80%)
Feb 01, 2011 12.66 13.04 12.57 13.00 27,376,320 +0.42(+3.38%)
Jan 31, 2011 12.72 12.92 12.52 12.57 30,037,382 -0.06(-0.51%)
Jan 28, 2011 12.98 13.02 12.56 12.64 30,040,418 -0.26(-2.05%)
Jan 27, 2011 12.38 12.94 12.38 12.90 30,355,168 +0.51(+4.14%)
Jan 26, 2011 12.30 12.48 12.27 12.39 16,534,256 +0.07(+0.59%)
Jan 25, 2011 12.25 12.34 12.12 12.32 23,020,520 +0.00(+0.03%)
Jan 24, 2011 12.09 12.34 12.02 12.31 17,976,316 +0.28(+2.37%)
Jan 21, 2011 12.16 12.17 11.99 12.03 15,994,633 -0.04(-0.30%)
Jan 20, 2011 12.20 12.20 11.79 12.06 26,326,382 -0.14(-1.15%)
Jan 19, 2011 12.13 12.30 12.09 12.20 34,130,796 +0.02(+0.20%)
Jan 18, 2011 12.23 12.30 12.01 12.18 42,200,808 -0.09(-0.75%)
Jan 14, 2011 11.73 12.28 11.67 12.27 45,793,412 +0.86(+7.55%)
Jan 13, 2011 11.44 11.49 11.38 11.41 11,634,806 -0.01(-0.11%)
Jan 12, 2011 11.35 11.46 11.27 11.42 10,748,060 +0.14(+1.24%)
Jan 11, 2011 11.11 11.30 11.09 11.28 21,578,528 +0.25(+2.25%)
Jan 10, 2011 11.13 11.17 10.96 11.03 18,734,336 -0.15(-1.36%)
Jan 07, 2011 11.16 11.24 11.05 11.19 13,526,618 +0.06(+0.50%)
Jan 06, 2011 11.07 11.30 11.06 11.13 23,640,388 +0.10(+0.95%)
Jan 05, 2011 11.07 11.16 10.99 11.03 30,459,728 -0.17(-1.50%)
Jan 04, 2011 11.27 11.30 11.15 11.19 20,615,712 -0.07(-0.64%)
Jan 03, 2011 11.32 11.45 11.23 11.27 13,657,906 +0.01(+0.07%)
Dec 31, 2010 11.32 11.34 11.22 11.26 7,065,781 -0.06(-0.57%)
Dec 30, 2010 11.32 11.37 11.27 11.32 7,051,131 +0.01(+0.07%)
Dec 29, 2010 11.35 11.35 11.26 11.31 7,480,120 +0.02(+0.14%)
Dec 28, 2010 11.23 11.33 11.23 11.30 8,726,764 +0.02(+0.14%)
Dec 27, 2010 11.15 11.32 11.15 11.28 7,989,124 +0.06(+0.57%)
Dec 23, 2010 11.20 11.29 11.19 11.22 8,334,035 +0.00(+0.00%)
Dec 22, 2010 11.10 11.23 11.04 11.22 12,104,852 +0.07(+0.65%)
Dec 21, 2010 10.94 11.19 10.93 11.15 18,210,240 +0.25(+2.28%)
Dec 20, 2010 10.90 11.06 10.87 10.90 15,567,569 -0.01(-0.07%)
Dec 17, 2010 10.77 10.99 10.77 10.91 24,574,164 +0.19(+1.76%)
Dec 16, 2010 10.62 10.74 10.56 10.72 10,453,613 +0.14(+1.33%)
Dec 15, 2010 10.63 10.72 10.54 10.58 12,658,355 -0.08(-0.75%)
Dec 14, 2010 10.62 10.66 10.56 10.66 11,947,873 +0.07(+0.64%)
Dec 13, 2010 10.73 10.74 10.58 10.59 11,823,496 -0.12(-1.08%)
Dec 10, 2010 10.66 10.73 10.58 10.70 12,357,076 +0.06(+0.60%)
Dec 09, 2010 10.51 10.66 10.51 10.64 14,341,978 +0.19(+1.84%)
Dec 08, 2010 10.41 10.50 10.41 10.45 12,968,944 +0.04(+0.38%)
Dec 07, 2010 10.54 10.58 10.40 10.41 15,600,477 -0.02(-0.22%)
Dec 06, 2010 10.44 10.45 10.34 10.43 10,283,161 -0.03(-0.31%)
Dec 03, 2010 10.34 10.50 10.30 10.46 12,950,669 +0.12(+1.16%)
Dec 02, 2010 10.21 10.42 10.11 10.34 15,715,607 +0.11(+1.10%)
Dec 01, 2010 10.14 10.27 10.12 10.23 17,433,686 +0.28(+2.78%)
Nov 30, 2010 9.928 10.02 9.856 9.956 16,495,350 -0.08(-0.76%)
Nov 29, 2010 9.968 10.06 9.896 10.03 20,880,178 -0.01(-0.08%)
Nov 26, 2010 10.03 10.14 10.02 10.04 5,024,758 -0.04(-0.44%)
Nov 24, 2010 10.000 10.08 10.08 10.08 13,759,369 +0.14(+1.41%)
Nov 23, 2010 9.896 9.976 9.856 9.944 14,493,277 -0.10(-0.96%)
Nov 22, 2010 9.896 10.10 9.888 10.04 18,688,104 +0.05(+0.55%)
Nov 19, 2010 10.04 10.09 9.952 9.985 21,238,840 -0.09(-0.94%)
Nov 18, 2010 10.01 10.24 9.960 10.08 27,410,546 +0.22(+2.18%)
Nov 17, 2010 9.944 10.06 9.832 9.864 18,540,990 -0.06(-0.64%)
Nov 16, 2010 9.952 10.11 9.888 9.928 21,488,156 -0.12(-1.15%)
Nov 15, 2010 10.14 10.20 10.04 10.04 15,848,577 +0.01(+0.12%)
Nov 12, 2010 9.984 10.15 9.980 10.03 18,431,994 -0.03(-0.28%)
Nov 11, 2010 10.000 10.09 9.944 10.06 18,876,164 -0.18(-1.75%)
Nov 10, 2010 10.24 10.27 10.06 10.24 19,714,560 +0.02(+0.23%)
Nov 09, 2010 10.24 10.42 10.16 10.21 18,143,034 +0.02(+0.16%)
Nov 08, 2010 10.31 10.35 10.18 10.20 20,670,656 -0.14(-1.39%)
Nov 05, 2010 10.28 10.41 10.25 10.34 19,030,812 +0.07(+0.70%)
Nov 04, 2010 10.08 10.27 10.07 10.27 20,508,614 +0.28(+2.83%)
Nov 03, 2010 9.944 10.000 9.820 9.988 15,467,747 +0.04(+0.44%)
Nov 02, 2010 9.896 9.960 9.816 9.944 14,526,951 +0.09(+0.89%)
Nov 01, 2010 9.848 9.912 9.697 9.856 20,501,552 +0.02(+0.16%)
Oct 29, 2010 9.785 9.860 9.729 9.840 13,978,599 +0.08(+0.82%)
Oct 28, 2010 9.705 9.793 9.673 9.761 15,858,325 +0.01(+0.08%)
Oct 27, 2010 9.554 9.753 9.530 9.753 14,850,848 +0.07(+0.74%)
Oct 25, 2010 9.737 9.761 9.673 9.681 15,537,184 +0.02(+0.21%)
Oct 22, 2010 9.482 9.689 9.434 9.661 22,902,398 +0.18(+1.93%)
Oct 21, 2010 9.530 9.562 9.402 9.478 18,275,672 -0.04(-0.38%)
Oct 20, 2010 9.418 9.601 9.410 9.514 20,741,248 +0.13(+1.38%)
Oct 19, 2010 9.474 9.577 9.243 9.384 33,812,560 -0.14(-1.42%)
Oct 18, 2010 9.546 9.585 9.378 9.520 17,425,390 -0.05(-0.56%)
Oct 15, 2010 9.601 9.601 9.450 9.573 25,151,212 +0.08(+0.88%)
Oct 14, 2010 9.562 9.617 9.450 9.490 20,290,290 -0.05(-0.48%)
Oct 13, 2010 9.562 9.601 9.410 9.536 20,671,658 +0.01(+0.07%)
Oct 12, 2010 9.426 9.554 9.322 9.530 22,973,618 +0.11(+1.18%)
Oct 11, 2010 9.418 9.498 9.378 9.418 18,248,198 +0.00(+0.00%)
Oct 08, 2010 9.267 9.450 9.147 9.418 32,424,190 +0.07(+0.77%)
Oct 07, 2010 9.410 9.422 9.267 9.346 23,174,256 +0.00(+0.00%)
Oct 06, 2010 9.402 9.410 9.243 9.346 23,843,386 -0.11(-1.11%)
Oct 05, 2010 9.251 9.482 9.243 9.452 26,353,526 +0.30(+3.24%)
Oct 04, 2010 9.291 9.346 9.052 9.155 19,770,568 -0.18(-1.88%)
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.