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

Applied Materials (NQ: AMAT )

217.44 -2.37 (-1.08%)
Streaming Delayed Price Updated: 2:07 PM 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 (%)
Nov 30, 2004 13.26 13.30 13.01 13.01 44,711,732 -0.23(-1.77%)
Nov 29, 2004 13.38 13.49 13.18 13.25 32,645,842 -0.04(-0.29%)
Nov 26, 2004 13.22 13.33 13.15 13.29 10,534,015 +0.02(+0.18%)
Nov 24, 2004 13.32 13.39 13.18 13.26 34,590,480 +0.05(+0.35%)
Nov 23, 2004 13.33 13.47 13.21 13.22 39,433,920 -0.16(-1.17%)
Nov 22, 2004 13.30 13.45 13.22 13.37 46,756,112 +0.09(+0.65%)
Nov 19, 2004 13.66 13.72 13.26 13.29 62,645,428 -0.52(-3.74%)
Nov 18, 2004 13.04 13.88 12.90 13.80 124,282,600 +0.24(+1.79%)
Nov 17, 2004 13.31 13.70 13.22 13.56 90,029,192 +0.45(+3.46%)
Nov 16, 2004 13.11 13.19 12.93 13.11 38,967,836 -0.02(-0.12%)
Nov 15, 2004 12.72 13.18 12.67 13.12 54,621,872 +0.48(+3.77%)
Nov 12, 2004 12.60 12.68 12.40 12.65 45,610,912 +0.07(+0.56%)
Nov 11, 2004 12.58 12.61 12.44 12.58 34,501,228 +0.09(+0.75%)
Nov 10, 2004 12.67 12.72 12.45 12.48 48,244,512 -0.32(-2.50%)
Nov 09, 2004 12.83 12.86 12.65 12.80 35,827,748 -0.02(-0.12%)
Nov 08, 2004 12.68 12.95 12.67 12.82 44,817,864 +0.09(+0.68%)
Nov 05, 2004 12.88 12.92 12.65 12.73 42,035,808 +0.03(+0.25%)
Nov 04, 2004 12.37 12.71 12.35 12.70 51,447,512 +0.09(+0.74%)
Nov 03, 2004 12.97 13.04 12.51 12.61 64,613,084 -0.10(-0.80%)
Nov 02, 2004 12.50 12.83 12.41 12.71 56,868,924 +0.20(+1.63%)
Nov 01, 2004 12.52 12.62 12.48 12.50 34,857,472 -0.09(-0.68%)
Oct 29, 2004 12.66 12.72 12.43 12.59 42,206,900 -0.08(-0.62%)
Oct 28, 2004 12.65 12.84 12.52 12.67 48,750,108 +0.05(+0.37%)
Oct 27, 2004 12.33 12.65 12.23 12.62 56,693,488 +0.35(+2.87%)
Oct 26, 2004 12.41 12.43 12.18 12.27 45,098,924 -0.15(-1.20%)
Oct 25, 2004 12.27 12.61 12.19 12.42 42,956,212 -0.06(-0.50%)
Oct 22, 2004 12.95 12.99 12.44 12.48 45,350,184 -0.33(-2.56%)
Oct 21, 2004 12.69 12.85 12.61 12.81 48,624,796 +0.20(+1.61%)
Oct 20, 2004 12.36 12.67 12.25 12.61 38,997,120 +0.18(+1.45%)
Oct 19, 2004 12.58 12.68 12.34 12.43 38,700,716 +0.02(+0.19%)
Oct 18, 2004 12.25 12.43 12.11 12.40 34,887,140 +0.13(+1.02%)
Oct 15, 2004 12.37 12.47 12.25 12.28 27,629,396 +0.00(+0.00%)
Oct 14, 2004 12.58 12.65 12.24 12.28 52,059,368 -0.54(-4.21%)
Oct 13, 2004 13.08 13.15 12.72 12.82 53,331,928 +0.18(+1.42%)
Oct 12, 2004 12.53 12.72 12.48 12.64 47,019,392 -0.10(-0.80%)
Oct 11, 2004 12.67 12.77 12.32 12.74 38,395,876 +0.06(+0.49%)
Oct 08, 2004 13.24 13.25 12.53 12.68 79,961,768 -0.74(-5.54%)
Oct 07, 2004 13.40 13.59 13.36 13.42 34,552,504 -0.06(-0.46%)
Oct 06, 2004 13.50 13.51 13.27 13.48 39,100,820 -0.07(-0.52%)
Oct 05, 2004 13.41 13.61 13.33 13.55 42,887,676 +0.13(+0.99%)
Oct 04, 2004 13.78 13.83 13.40 13.42 46,396,160 -0.11(-0.81%)
Oct 01, 2004 13.20 13.58 13.15 13.53 43,630,596 +0.63(+4.91%)
Sep 30, 2004 12.84 13.15 12.83 12.90 39,329,196 +0.09(+0.67%)
Sep 29, 2004 12.76 12.97 12.71 12.81 43,072,960 +0.13(+1.05%)
Sep 28, 2004 12.86 12.88 12.51 12.68 44,079,676 -0.16(-1.22%)
Sep 27, 2004 12.93 13.13 12.77 12.83 31,291,832 -0.19(-1.44%)
Sep 24, 2004 13.47 13.57 13.02 13.02 45,678,940 -0.40(-2.97%)
Sep 23, 2004 13.39 13.55 13.26 13.42 33,270,868 +0.04(+0.29%)
Sep 22, 2004 13.66 13.72 13.29 13.38 40,333,740 -0.41(-2.95%)
Sep 21, 2004 13.81 13.91 13.58 13.79 45,689,424 +0.03(+0.23%)
Sep 20, 2004 13.15 13.84 13.12 13.76 48,983,468 +0.54(+4.08%)
Sep 17, 2004 13.17 13.26 13.01 13.22 39,158,748 +0.09(+0.71%)
Sep 16, 2004 13.12 13.35 13.08 13.12 27,797,800 +0.01(+0.06%)
Sep 15, 2004 13.35 13.35 13.05 13.11 36,845,844 -0.35(-2.61%)
Sep 14, 2004 13.26 13.55 13.25 13.47 44,547,420 +0.16(+1.18%)
Sep 13, 2004 13.38 13.58 13.24 13.31 54,040,196 +0.09(+0.71%)
Sep 10, 2004 12.79 13.32 12.72 13.22 38,367,364 +0.40(+3.11%)
Sep 09, 2004 12.48 12.93 12.44 12.82 50,181,224 +0.47(+3.80%)
Sep 08, 2004 12.15 12.58 12.12 12.35 38,327,852 +0.08(+0.64%)
Sep 07, 2004 12.42 12.47 12.07 12.27 45,195,208 -0.01(-0.06%)
Sep 03, 2004 12.37 12.59 12.22 12.28 45,831,104 -0.49(-3.86%)
Sep 02, 2004 12.51 12.78 12.46 12.77 26,811,926 +0.22(+1.74%)
Sep 01, 2004 12.39 12.76 12.35 12.55 37,144,548 +0.13(+1.01%)
Aug 31, 2004 12.51 12.55 12.18 12.43 37,616,512 -0.08(-0.63%)
Aug 30, 2004 12.76 12.82 12.50 12.50 25,409,582 -0.29(-2.26%)
Aug 27, 2004 12.68 12.90 12.54 12.79 39,363,720 +0.30(+2.38%)
Aug 26, 2004 12.58 12.67 12.44 12.50 37,390,568 -0.22(-1.72%)
Aug 25, 2004 12.44 12.74 12.36 12.72 40,799,440 +0.26(+2.07%)
Aug 24, 2004 12.78 12.79 12.39 12.46 41,102,616 -0.23(-1.79%)
Aug 23, 2004 12.59 12.86 12.56 12.68 33,784,136 +0.16(+1.25%)
Aug 20, 2004 12.36 12.64 12.25 12.53 32,241,904 +0.11(+0.88%)
Aug 19, 2004 12.57 12.67 12.28 12.42 40,862,352 -0.22(-1.73%)
Aug 18, 2004 12.39 12.76 12.29 12.64 86,206,136 +0.07(+0.56%)
Aug 17, 2004 12.51 12.71 12.43 12.57 64,228,964 +0.34(+2.75%)
Aug 16, 2004 12.29 12.54 12.22 12.23 37,498,104 +0.00(+0.00%)
Aug 13, 2004 12.31 12.32 12.01 12.23 32,869,998 +0.02(+0.19%)
Aug 12, 2004 12.52 12.73 12.13 12.21 44,195,396 -0.51(-4.00%)
Aug 11, 2004 12.77 12.79 12.43 12.72 50,913,276 -0.50(-3.79%)
Aug 10, 2004 12.99 13.22 12.94 13.22 30,018,252 +0.30(+2.36%)
Aug 09, 2004 12.87 12.99 12.64 12.91 31,269,712 +0.14(+1.10%)
Aug 06, 2004 12.93 13.18 12.68 12.77 37,846,676 -0.37(-2.80%)
Aug 05, 2004 13.33 13.59 13.14 13.14 43,925,848 -0.16(-1.18%)
Aug 04, 2004 13.01 13.37 12.97 13.29 42,467,496 +0.43(+3.34%)
Aug 03, 2004 13.33 13.35 12.85 12.86 32,418,276 -0.48(-3.58%)
Aug 02, 2004 13.14 13.44 13.12 13.34 31,865,966 +0.07(+0.53%)
Jul 30, 2004 12.93 13.35 12.90 13.27 46,379,536 +0.40(+3.10%)
Jul 29, 2004 12.59 13.00 12.58 12.87 46,083,132 +0.47(+3.78%)
Jul 28, 2004 12.47 12.57 12.21 12.40 44,262,272 -0.25(-1.98%)
Jul 27, 2004 12.71 12.79 12.43 12.65 37,061,816 -0.02(-0.12%)
Jul 26, 2004 12.76 12.93 12.55 12.67 33,057,070 -0.13(-0.98%)
Jul 23, 2004 13.09 13.19 12.77 12.79 27,625,688 -0.45(-3.37%)
Jul 22, 2004 13.01 13.30 12.85 13.24 43,857,184 +0.24(+1.87%)
Jul 21, 2004 13.60 13.61 12.94 13.00 47,403,768 -0.50(-3.71%)
Jul 20, 2004 13.11 13.51 13.04 13.50 38,358,284 +0.38(+2.92%)
Jul 19, 2004 13.12 13.29 13.01 13.11 33,219,082 +0.09(+0.72%)
Jul 16, 2004 13.37 13.45 13.02 13.02 37,020,640 -0.10(-0.77%)
Jul 15, 2004 13.25 13.42 13.04 13.12 44,328,764 -0.03(-0.24%)
Jul 14, 2004 13.40 13.69 13.01 13.15 85,855,912 -0.87(-6.19%)
Jul 13, 2004 14.19 14.28 13.88 14.02 39,617,032 -0.20(-1.38%)
Jul 12, 2004 14.18 14.23 13.97 14.22 45,160,812 -0.38(-2.57%)
Jul 09, 2004 14.50 14.67 14.35 14.59 27,907,640 +0.22(+1.52%)
Jul 08, 2004 14.12 14.60 14.08 14.37 37,506,928 +0.16(+1.16%)
Jul 07, 2004 14.04 14.45 14.03 14.21 25,980,774 +0.13(+0.89%)
Jul 06, 2004 14.24 14.26 13.90 14.08 39,652,708 -0.38(-2.65%)
Jul 02, 2004 14.74 14.74 14.41 14.47 30,555,050 -0.39(-2.63%)
Jul 01, 2004 15.25 15.27 14.64 14.86 39,580,844 -0.48(-3.16%)
Jun 30, 2004 15.34 15.51 15.27 15.34 38,198,832 -0.01(-0.05%)
Jun 29, 2004 14.78 15.38 14.76 15.35 46,785,904 +0.61(+4.14%)
Jun 28, 2004 15.18 15.18 14.72 14.74 30,133,846 -0.33(-2.18%)
Jun 25, 2004 14.79 15.12 14.75 15.07 29,432,482 +0.31(+2.12%)
Jun 24, 2004 14.80 15.06 14.73 14.76 31,279,558 -0.08(-0.53%)
Jun 23, 2004 14.53 14.88 14.40 14.84 47,947,344 +0.33(+2.26%)
Jun 22, 2004 14.16 14.53 14.05 14.51 34,206,360 +0.41(+2.88%)
Jun 21, 2004 14.28 14.41 14.09 14.10 21,046,932 -0.09(-0.61%)
Jun 18, 2004 14.26 14.53 14.15 14.19 31,522,894 -0.16(-1.14%)
Jun 17, 2004 14.51 14.54 14.24 14.35 29,715,458 -0.26(-1.77%)
Jun 16, 2004 14.75 14.80 14.57 14.61 23,199,998 -0.20(-1.32%)
Jun 15, 2004 14.77 14.93 14.69 14.80 26,031,922 +0.20(+1.39%)
Jun 14, 2004 14.55 14.62 14.41 14.60 24,446,852 -0.20(-1.32%)
Jun 10, 2004 14.76 14.83 14.47 14.80 25,605,606 +0.19(+1.28%)
Jun 09, 2004 14.80 14.92 14.52 14.61 34,735,868 -0.34(-2.25%)
Jun 08, 2004 15.00 15.07 14.84 14.94 32,258,270 -0.24(-1.60%)
Jun 07, 2004 14.84 15.21 14.79 15.19 25,976,938 +0.52(+3.52%)
Jun 04, 2004 14.82 14.90 14.66 14.67 26,904,888 +0.14(+0.97%)
Jun 03, 2004 14.81 14.82 14.53 14.53 33,945,892 -0.37(-2.47%)
Jun 02, 2004 15.30 15.38 14.80 14.90 41,213,352 -0.49(-3.20%)
Jun 01, 2004 15.46 15.63 15.25 15.39 25,176,860 -0.23(-1.45%)
May 28, 2004 15.45 15.63 15.21 15.62 32,867,952 +0.29(+1.89%)
May 27, 2004 15.34 15.53 15.19 15.33 48,899,844 +0.12(+0.77%)
May 26, 2004 14.96 15.34 14.90 15.21 43,015,288 +0.18(+1.20%)
May 25, 2004 14.64 15.09 14.48 15.03 43,879,560 +0.39(+2.67%)
May 24, 2004 14.44 14.77 14.41 14.64 37,185,592 +0.27(+1.85%)
May 21, 2004 14.45 14.51 14.26 14.37 28,764,110 +0.07(+0.49%)
May 20, 2004 14.69 14.69 14.27 14.30 42,201,656 -0.27(-1.88%)
May 19, 2004 15.02 15.12 14.58 14.58 75,526,232 -0.16(-1.11%)
May 18, 2004 14.76 14.87 14.62 14.74 45,504,524 +0.31(+2.17%)
May 17, 2004 14.19 14.72 14.19 14.43 35,881,068 -0.07(-0.48%)
May 14, 2004 15.07 15.09 14.48 14.50 48,997,792 -0.29(-1.96%)
May 13, 2004 14.99 15.09 14.72 14.79 46,725,424 -0.34(-2.27%)
May 12, 2004 15.20 15.25 14.63 15.13 49,879,452 -0.20(-1.33%)
May 11, 2004 15.11 15.41 15.02 15.34 46,784,880 +0.41(+2.73%)
May 10, 2004 14.69 14.98 14.53 14.93 59,147,172 +0.33(+2.24%)
May 07, 2004 14.58 15.04 14.56 14.60 47,133,836 +0.03(+0.21%)
May 06, 2004 14.33 14.69 14.24 14.57 37,974,548 +0.04(+0.27%)
May 05, 2004 14.69 14.70 14.37 14.53 37,504,884 -0.05(-0.38%)
May 04, 2004 14.30 14.84 14.24 14.59 51,601,212 +0.41(+2.93%)
May 03, 2004 14.47 14.69 13.93 14.17 46,054,236 -0.12(-0.82%)
Apr 30, 2004 14.48 14.62 14.25 14.29 43,752,072 -0.13(-0.87%)
Apr 29, 2004 14.86 14.96 14.15 14.41 72,384,224 -0.40(-2.69%)
Apr 28, 2004 15.05 15.28 14.77 14.81 39,163,604 -0.26(-1.71%)
Apr 27, 2004 15.17 15.41 15.05 15.07 43,802,708 -0.13(-0.87%)
Apr 26, 2004 15.66 15.70 15.03 15.20 39,562,684 -0.42(-2.70%)
Apr 23, 2004 15.59 15.72 15.48 15.63 36,680,636 +0.20(+1.27%)
Apr 22, 2004 15.27 15.88 15.15 15.43 74,284,104 -0.39(-2.47%)
Apr 21, 2004 15.95 16.09 15.63 15.82 42,968,744 +0.01(+0.05%)
Apr 20, 2004 16.57 16.62 15.81 15.81 46,400,504 -0.74(-4.49%)
Apr 19, 2004 16.24 16.58 16.22 16.56 37,510,764 +0.29(+1.78%)
Apr 16, 2004 16.68 16.77 15.92 16.27 64,296,860 -0.52(-3.13%)
Apr 15, 2004 17.42 17.67 16.65 16.79 51,882,908 -0.73(-4.15%)
Apr 14, 2004 17.28 17.79 17.26 17.52 31,990,256 -0.08(-0.44%)
Apr 13, 2004 17.85 17.96 17.53 17.60 32,936,234 -0.27(-1.49%)
Apr 12, 2004 17.65 17.92 17.34 17.86 29,953,678 +0.25(+1.42%)
Apr 08, 2004 17.56 17.71 17.40 17.61 37,595,416 +0.28(+1.62%)
Apr 07, 2004 17.38 17.57 17.17 17.33 35,495,796 -0.13(-0.76%)
Apr 06, 2004 17.50 17.53 17.23 17.46 36,793,928 -0.26(-1.46%)
Apr 05, 2004 17.53 17.75 17.51 17.72 28,671,276 +0.09(+0.49%)
Apr 02, 2004 17.53 17.65 17.35 17.64 48,673,128 +0.65(+3.82%)
Apr 01, 2004 16.70 17.13 16.65 16.99 33,079,192 +0.30(+1.83%)
Mar 31, 2004 16.75 16.87 16.63 16.68 27,637,708 -0.05(-0.28%)
Mar 30, 2004 16.73 16.77 16.45 16.73 41,048,656 -0.08(-0.47%)
Mar 29, 2004 16.98 17.10 16.67 16.81 30,479,222 +0.05(+0.28%)
Mar 26, 2004 16.88 17.20 16.74 16.76 38,717,852 -0.23(-1.38%)
Mar 25, 2004 16.42 17.08 16.27 16.99 67,556,640 +0.75(+4.62%)
Mar 24, 2004 15.87 16.48 15.83 16.24 55,173,884 +0.32(+2.01%)
Mar 23, 2004 15.91 16.16 15.69 15.92 44,236,316 +0.13(+0.79%)
Mar 22, 2004 15.76 15.89 15.48 15.80 52,596,292 -0.11(-0.69%)
Mar 19, 2004 16.46 16.52 15.84 15.91 55,646,748 -0.62(-3.74%)
Mar 18, 2004 16.67 16.85 16.38 16.52 45,098,412 -0.15(-0.89%)
Mar 17, 2004 16.60 16.79 16.52 16.67 31,770,320 +0.14(+0.85%)
Mar 16, 2004 16.38 16.57 16.24 16.53 40,761,716 +0.32(+1.98%)
Mar 15, 2004 16.56 16.59 16.19 16.21 35,197,224 -0.45(-2.68%)
Mar 12, 2004 16.55 16.74 16.46 16.66 32,147,536 +0.36(+2.21%)
Mar 11, 2004 16.31 16.66 16.27 16.30 65,762,372 -0.13(-0.81%)
Mar 10, 2004 16.49 16.76 16.17 16.43 57,026,588 +0.00(+0.00%)
Mar 09, 2004 16.19 16.54 16.07 16.43 53,460,820 +0.23(+1.40%)
Mar 08, 2004 16.85 17.02 16.16 16.20 41,877,764 -0.55(-3.27%)
Mar 05, 2004 16.45 16.90 16.41 16.75 45,127,308 -0.11(-0.65%)
Mar 04, 2004 16.63 16.90 16.61 16.86 28,427,302 +0.29(+1.75%)
Mar 03, 2004 16.90 17.03 16.48 16.57 41,424,720 -0.38(-2.22%)
Mar 02, 2004 17.00 17.38 16.94 16.95 46,605,096 -0.07(-0.41%)
Mar 01, 2004 16.66 17.05 16.49 17.02 43,481,628 +0.40(+2.40%)
Feb 27, 2004 17.06 17.16 16.56 16.62 44,639,872 -0.36(-2.12%)
Feb 26, 2004 16.95 17.23 16.77 16.98 33,021,396 -0.03(-0.18%)
Feb 25, 2004 16.73 17.05 16.64 17.01 40,336,296 +0.40(+2.40%)
Feb 24, 2004 16.43 16.80 16.34 16.61 50,163,448 +0.02(+0.14%)
Feb 23, 2004 17.10 17.11 16.38 16.59 54,258,980 -0.42(-2.48%)
Feb 20, 2004 17.40 17.43 16.84 17.01 62,097,760 -0.30(-1.72%)
Feb 19, 2004 18.51 18.77 17.28 17.31 96,726,096 -0.14(-0.81%)
Feb 18, 2004 17.17 17.52 16.95 17.45 50,792,312 +0.29(+1.69%)
Feb 17, 2004 17.28 17.35 16.94 17.16 25,474,412 +0.13(+0.78%)
Feb 13, 2004 17.40 17.46 16.91 17.03 29,205,898 -0.22(-1.27%)
Feb 12, 2004 17.50 17.72 17.17 17.24 28,895,942 -0.20(-1.12%)
Feb 11, 2004 17.32 17.56 17.30 17.44 30,086,408 +0.21(+1.23%)
Feb 10, 2004 17.24 17.42 17.08 17.23 22,791,838 -0.02(-0.09%)
Feb 09, 2004 17.60 17.73 17.21 17.24 29,832,714 -0.26(-1.47%)
Feb 06, 2004 16.74 17.58 16.73 17.50 34,406,348 +0.80(+4.78%)
Feb 05, 2004 16.88 16.95 16.60 16.70 30,044,722 -0.02(-0.09%)
Feb 04, 2004 16.63 16.95 16.53 16.72 34,481,152 -0.23(-1.38%)
Feb 03, 2004 16.62 17.01 16.51 16.95 37,544,396 +0.07(+0.42%)
Feb 02, 2004 17.28 17.31 16.82 16.88 36,881,648 -0.08(-0.46%)
Jan 30, 2004 16.89 17.09 16.66 16.96 32,177,202 +0.14(+0.84%)
Jan 29, 2004 16.93 17.02 16.26 16.82 57,607,880 +0.08(+0.47%)
Jan 28, 2004 17.46 17.51 16.58 16.74 46,874,900 -0.48(-2.81%)
Jan 27, 2004 17.60 17.76 17.10 17.23 55,613,756 -0.72(-4.01%)
Jan 26, 2004 17.60 17.99 17.53 17.95 38,352,912 +0.34(+1.91%)
Jan 23, 2004 18.43 18.52 17.48 17.61 47,765,896 -0.81(-4.37%)
Jan 22, 2004 18.77 19.11 18.38 18.42 29,746,914 -0.34(-1.83%)
Jan 21, 2004 18.98 18.98 18.46 18.76 30,471,294 -0.28(-1.48%)
Jan 20, 2004 19.19 19.24 18.89 19.04 26,535,472 -0.05(-0.25%)
Jan 16, 2004 19.03 19.11 18.62 19.09 35,618,680 +0.31(+1.67%)
Jan 15, 2004 17.92 18.95 17.92 18.78 51,083,516 +0.48(+2.65%)
Jan 14, 2004 18.74 18.75 18.22 18.29 43,870,052 -0.36(-1.93%)
Jan 13, 2004 19.36 19.36 18.42 18.65 43,674,228 -0.61(-3.17%)
Jan 12, 2004 18.99 19.30 18.76 19.26 28,032,322 +0.29(+1.52%)
Jan 09, 2004 18.76 19.33 18.67 18.97 48,973,200 -0.02(-0.08%)
Jan 08, 2004 18.90 19.07 18.39 18.99 38,869,208 +0.34(+1.85%)
Jan 07, 2004 18.66 18.75 18.32 18.64 35,164,120 -0.06(-0.33%)
Jan 06, 2004 18.49 18.82 18.20 18.71 40,445,496 +0.31(+1.70%)
Jan 05, 2004 17.66 18.46 17.60 18.39 46,952,772 +1.11(+6.43%)
Jan 02, 2004 17.68 17.71 17.20 17.28 33,906,380 -0.27(-1.51%)
Dec 31, 2003 17.68 17.72 17.36 17.55 25,304,344 -0.04(-0.22%)
Dec 30, 2003 17.81 17.85 17.40 17.59 29,052,112 -0.18(-1.01%)
Dec 29, 2003 17.48 17.81 17.47 17.77 19,534,242 +0.43(+2.48%)
Dec 26, 2003 17.44 17.58 17.31 17.34 6,941,068 -0.06(-0.36%)
Dec 24, 2003 17.55 17.64 17.32 17.40 11,042,838 -0.06(-0.36%)
Dec 23, 2003 17.16 17.56 17.10 17.46 30,074,050 +0.26(+1.50%)
Dec 22, 2003 17.01 17.33 16.89 17.20 22,824,100 +0.11(+0.64%)
Dec 19, 2003 17.20 17.44 16.96 17.10 43,857,724 +0.02(+0.09%)
Dec 18, 2003 16.54 17.19 16.50 17.08 40,045,016 +0.66(+4.00%)
Dec 17, 2003 16.67 17.03 16.29 16.42 45,159,316 -0.25(-1.50%)
Dec 16, 2003 16.98 17.08 16.12 16.67 47,765,444 -0.24(-1.43%)
Dec 15, 2003 18.14 18.19 16.90 16.92 40,310,100 -0.62(-3.52%)
Dec 12, 2003 17.55 17.69 17.30 17.53 29,869,226 +0.13(+0.72%)
Dec 11, 2003 16.90 17.52 16.81 17.41 35,598,348 +0.48(+2.82%)
Dec 10, 2003 16.82 16.97 16.45 16.93 39,939,384 +0.23(+1.36%)
Dec 09, 2003 17.70 17.77 16.62 16.70 44,531,004 -0.85(-4.86%)
Dec 08, 2003 17.50 17.78 17.17 17.56 34,096,628 +0.09(+0.49%)
Dec 05, 2003 18.16 17.94 17.32 17.47 28,962,806 -0.69(-3.79%)
Dec 04, 2003 18.49 18.55 17.67 18.16 49,174,444 -0.41(-2.19%)
Dec 03, 2003 18.97 19.15 18.43 18.57 30,584,214 -0.25(-1.33%)
Dec 02, 2003 18.93 19.07 18.75 18.82 28,458,814 -0.12(-0.62%)
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.