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

Applied Materials (NQ: AMAT )

218.15 -1.65 (-0.75%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 28, 2011 12.96 13.29 12.95 13.20 32,788,262 +0.31(+2.37%)
Feb 25, 2011 12.88 12.92 12.56 12.89 25,101,478 +0.23(+1.83%)
Feb 24, 2011 12.55 12.69 12.41 12.66 23,305,328 +0.15(+1.22%)
Feb 23, 2011 12.65 12.83 12.36 12.51 30,109,028 -0.02(-0.13%)
Feb 22, 2011 13.00 13.01 12.49 12.53 31,779,180 -0.64(-4.89%)
Feb 18, 2011 13.19 13.20 13.01 13.17 15,479,296 +0.04(+0.27%)
Feb 17, 2011 13.04 13.23 12.94 13.13 16,904,706 +0.06(+0.43%)
Feb 16, 2011 12.97 13.25 12.91 13.08 22,725,422 +0.18(+1.42%)
Feb 15, 2011 12.95 12.97 12.80 12.89 15,177,159 -0.06(-0.49%)
Feb 14, 2011 12.80 12.97 12.78 12.96 16,232,246 +0.15(+1.19%)
Feb 11, 2011 12.83 12.92 12.72 12.80 16,178,631 -0.09(-0.68%)
Feb 10, 2011 12.61 12.91 12.53 12.89 23,769,174 +0.20(+1.61%)
Feb 09, 2011 12.87 12.88 12.61 12.69 25,820,810 -0.24(-1.83%)
Feb 08, 2011 13.11 13.14 12.85 12.92 20,872,582 -0.18(-1.40%)
Feb 07, 2011 13.21 13.33 13.01 13.11 19,285,908 -0.08(-0.61%)
Feb 04, 2011 12.92 13.20 12.81 13.19 18,784,470 +0.28(+2.17%)
Feb 03, 2011 13.07 13.07 12.79 12.91 25,271,220 -0.17(-1.28%)
Feb 02, 2011 12.92 13.21 12.92 13.08 28,565,356 +0.10(+0.80%)
Feb 01, 2011 12.64 13.01 12.55 12.97 27,426,232 +0.42(+3.38%)
Jan 31, 2011 12.69 12.90 12.49 12.55 30,092,144 -0.06(-0.51%)
Jan 28, 2011 12.96 13.00 12.53 12.61 30,095,186 -0.26(-2.05%)
Jan 27, 2011 12.36 12.92 12.36 12.88 30,410,510 +0.51(+4.14%)
Jan 26, 2011 12.28 12.45 12.25 12.37 16,564,400 +0.07(+0.59%)
Jan 25, 2011 12.23 12.32 12.10 12.29 23,062,490 +0.00(+0.03%)
Jan 24, 2011 12.07 12.32 12.00 12.29 18,009,090 +0.28(+2.37%)
Jan 21, 2011 12.13 12.15 11.97 12.01 16,023,794 -0.04(-0.30%)
Jan 20, 2011 12.18 12.18 11.77 12.04 26,374,378 -0.14(-1.15%)
Jan 19, 2011 12.11 12.28 12.07 12.18 34,193,020 +0.02(+0.20%)
Jan 18, 2011 12.21 12.28 11.99 12.16 42,277,748 -0.09(-0.75%)
Jan 14, 2011 11.71 12.25 11.65 12.25 45,876,900 +0.86(+7.55%)
Jan 13, 2011 11.42 11.47 11.36 11.39 11,656,018 -0.01(-0.11%)
Jan 12, 2011 11.33 11.44 11.25 11.40 10,767,655 +0.14(+1.24%)
Jan 11, 2011 11.09 11.28 11.07 11.26 21,617,868 +0.25(+2.25%)
Jan 10, 2011 11.11 11.15 10.94 11.01 18,768,490 -0.15(-1.36%)
Jan 07, 2011 11.14 11.22 11.03 11.17 13,551,279 +0.06(+0.50%)
Jan 06, 2011 11.05 11.28 11.04 11.11 23,683,488 +0.10(+0.94%)
Jan 05, 2011 11.05 11.14 10.97 11.01 30,515,260 -0.17(-1.50%)
Jan 04, 2011 11.25 11.28 11.13 11.17 20,653,296 -0.07(-0.64%)
Jan 03, 2011 11.30 11.43 11.21 11.25 13,682,806 +0.01(+0.07%)
Dec 31, 2010 11.30 11.32 11.20 11.24 7,078,663 -0.06(-0.57%)
Dec 30, 2010 11.30 11.35 11.25 11.30 7,063,987 +0.01(+0.07%)
Dec 29, 2010 11.33 11.33 11.24 11.29 7,493,758 +0.02(+0.14%)
Dec 28, 2010 11.21 11.31 11.21 11.28 8,742,674 +0.02(+0.14%)
Dec 27, 2010 11.13 11.30 11.13 11.26 8,003,689 +0.06(+0.57%)
Dec 23, 2010 11.18 11.27 11.17 11.20 8,349,229 +0.00(+0.00%)
Dec 22, 2010 11.08 11.21 11.02 11.20 12,126,921 +0.07(+0.65%)
Dec 21, 2010 10.92 11.17 10.91 11.13 18,243,440 +0.25(+2.28%)
Dec 20, 2010 10.88 11.04 10.85 10.88 15,595,951 -0.01(-0.07%)
Dec 17, 2010 10.75 10.97 10.75 10.89 24,618,966 +0.19(+1.76%)
Dec 16, 2010 10.60 10.72 10.54 10.70 10,472,671 +0.14(+1.33%)
Dec 15, 2010 10.61 10.70 10.52 10.56 12,681,433 -0.08(-0.75%)
Dec 14, 2010 10.60 10.65 10.54 10.64 11,969,656 +0.07(+0.64%)
Dec 13, 2010 10.71 10.72 10.57 10.57 11,845,052 -0.12(-1.09%)
Dec 10, 2010 10.64 10.71 10.56 10.69 12,379,604 +0.06(+0.60%)
Dec 09, 2010 10.49 10.64 10.49 10.62 14,368,126 +0.19(+1.84%)
Dec 08, 2010 10.39 10.48 10.39 10.43 12,992,588 +0.04(+0.39%)
Dec 07, 2010 10.52 10.56 10.38 10.39 15,628,919 -0.02(-0.22%)
Dec 06, 2010 10.42 10.43 10.32 10.41 10,301,908 -0.03(-0.31%)
Dec 03, 2010 10.32 10.48 10.29 10.45 12,974,280 +0.12(+1.16%)
Dec 02, 2010 10.19 10.40 10.09 10.33 15,744,259 +0.11(+1.10%)
Dec 01, 2010 10.13 10.25 10.10 10.21 17,465,470 +0.28(+2.78%)
Nov 30, 2010 9.910 9.998 9.838 9.938 16,525,424 -0.08(-0.76%)
Nov 29, 2010 9.950 10.05 9.878 10.01 20,918,246 -0.01(-0.08%)
Nov 26, 2010 10.01 10.12 10.01 10.02 5,033,919 -0.04(-0.44%)
Nov 24, 2010 9.982 10.07 10.07 10.07 13,784,454 +0.14(+1.41%)
Nov 23, 2010 9.878 9.958 9.838 9.926 14,519,701 -0.10(-0.96%)
Nov 22, 2010 9.878 10.09 9.870 10.02 18,722,176 +0.05(+0.55%)
Nov 19, 2010 10.02 10.07 9.934 9.967 21,277,560 -0.09(-0.94%)
Nov 18, 2010 9.989 10.22 9.942 10.06 27,460,520 +0.21(+2.18%)
Nov 17, 2010 9.926 10.05 9.815 9.846 18,574,792 -0.06(-0.64%)
Nov 16, 2010 9.934 10.09 9.870 9.910 21,527,332 -0.12(-1.15%)
Nov 15, 2010 10.12 10.18 10.02 10.03 15,877,471 +0.01(+0.12%)
Nov 12, 2010 9.966 10.13 9.962 10.01 18,465,598 -0.03(-0.28%)
Nov 11, 2010 9.982 10.07 9.926 10.04 18,910,576 -0.18(-1.75%)
Nov 10, 2010 10.22 10.25 10.04 10.22 19,750,502 +0.02(+0.23%)
Nov 09, 2010 10.22 10.40 10.14 10.20 18,176,112 +0.02(+0.16%)
Nov 08, 2010 10.29 10.33 10.16 10.18 20,708,342 -0.14(-1.39%)
Nov 05, 2010 10.26 10.39 10.23 10.32 19,065,508 +0.07(+0.70%)
Nov 04, 2010 10.06 10.25 10.05 10.25 20,546,002 +0.28(+2.83%)
Nov 03, 2010 9.926 9.982 9.803 9.970 15,495,947 +0.04(+0.44%)
Nov 02, 2010 9.878 9.942 9.799 9.926 14,553,435 +0.09(+0.89%)
Nov 01, 2010 9.830 9.894 9.679 9.838 20,538,928 +0.02(+0.16%)
Oct 29, 2010 9.767 9.842 9.711 9.822 14,004,084 +0.08(+0.82%)
Oct 28, 2010 9.687 9.775 9.655 9.743 15,887,236 +0.01(+0.08%)
Oct 27, 2010 9.536 9.735 9.512 9.735 14,877,923 +0.07(+0.74%)
Oct 25, 2010 9.719 9.743 9.655 9.663 15,565,511 +0.02(+0.21%)
Oct 22, 2010 9.465 9.671 9.417 9.644 22,944,152 +0.18(+1.93%)
Oct 21, 2010 9.512 9.544 9.385 9.461 18,308,990 -0.04(-0.38%)
Oct 20, 2010 9.401 9.584 9.393 9.496 20,779,062 +0.13(+1.38%)
Oct 19, 2010 9.457 9.560 9.226 9.367 33,874,204 -0.14(-1.42%)
Oct 18, 2010 9.528 9.568 9.361 9.502 17,457,158 -0.05(-0.56%)
Oct 15, 2010 9.584 9.584 9.433 9.556 25,197,064 +0.08(+0.88%)
Oct 14, 2010 9.544 9.600 9.433 9.473 20,327,282 -0.05(-0.48%)
Oct 13, 2010 9.544 9.584 9.393 9.519 20,709,346 +0.01(+0.07%)
Oct 12, 2010 9.409 9.536 9.306 9.512 23,015,502 +0.11(+1.18%)
Oct 11, 2010 9.401 9.480 9.361 9.401 18,281,466 +0.00(+0.00%)
Oct 08, 2010 9.250 9.433 9.131 9.401 32,483,302 +0.07(+0.77%)
Oct 07, 2010 9.393 9.405 9.250 9.329 23,216,504 +0.00(+0.00%)
Oct 06, 2010 9.385 9.393 9.226 9.329 23,886,856 -0.10(-1.11%)
Oct 05, 2010 9.234 9.465 9.226 9.434 26,401,570 +0.30(+3.24%)
Oct 04, 2010 9.274 9.329 9.035 9.138 19,806,612 -0.17(-1.88%)
Oct 01, 2010 9.377 9.409 9.218 9.313 22,653,530 +0.02(+0.26%)
Sep 30, 2010 9.313 9.425 9.154 9.290 29,794,992 +0.00(+0.00%)
Sep 29, 2010 9.266 9.401 9.154 9.290 27,560,964 -0.04(-0.43%)
Sep 28, 2010 9.218 9.361 9.091 9.329 26,869,604 +0.15(+1.65%)
Sep 27, 2010 9.210 9.306 9.146 9.178 15,157,512 -0.07(-0.78%)
Sep 24, 2010 9.123 9.290 9.075 9.251 27,731,834 +0.27(+3.02%)
Sep 23, 2010 8.796 9.103 8.741 8.979 28,306,862 +0.10(+1.16%)
Sep 22, 2010 8.916 9.003 8.804 8.876 26,078,402 -0.07(-0.80%)
Sep 21, 2010 8.924 9.011 8.853 8.948 33,695,548 +0.07(+0.81%)
Sep 20, 2010 8.789 8.908 8.669 8.876 24,267,950 +0.11(+1.25%)
Sep 17, 2010 8.852 8.868 8.653 8.767 29,425,462 -0.01(-0.16%)
Sep 15, 2010 8.796 8.820 8.637 8.781 23,783,072 -0.06(-0.63%)
Sep 14, 2010 8.582 8.900 8.526 8.836 32,849,262 +0.26(+3.06%)
Sep 13, 2010 8.542 8.645 8.518 8.574 29,294,136 +0.08(+0.94%)
Sep 10, 2010 8.566 8.677 8.383 8.494 28,827,914 -0.08(-0.93%)
Sep 09, 2010 8.518 8.717 8.439 8.574 30,475,580 +0.16(+1.89%)
Sep 08, 2010 8.661 8.661 8.327 8.415 38,133,696 -0.19(-2.22%)
Sep 07, 2010 8.679 8.709 8.526 8.606 39,609,940 -0.13(-1.46%)
Sep 03, 2010 8.757 8.828 8.582 8.733 21,121,106 +0.15(+1.76%)
Sep 02, 2010 8.486 8.598 8.423 8.582 24,627,396 +0.06(+0.75%)
Sep 01, 2010 8.359 8.669 8.351 8.518 38,622,324 +0.27(+3.28%)
Aug 31, 2010 8.303 8.431 8.168 8.248 37,848,716 -0.08(-0.96%)
Aug 30, 2010 8.486 8.542 8.327 8.327 20,566,850 -0.17(-2.01%)
Aug 27, 2010 8.415 8.574 8.192 8.498 29,280,268 +0.12(+1.47%)
Aug 26, 2010 8.550 8.598 8.359 8.375 31,813,096 -0.14(-1.68%)
Aug 25, 2010 8.343 8.566 8.216 8.518 40,113,112 +0.09(+1.11%)
Aug 24, 2010 8.606 8.669 8.423 8.425 46,853,020 -0.32(-3.62%)
Aug 23, 2010 8.836 8.924 8.709 8.741 33,118,234 -0.02(-0.27%)
Aug 20, 2010 8.891 9.025 8.749 8.765 34,490,336 -0.21(-2.38%)
Aug 19, 2010 9.041 9.184 8.923 8.978 27,767,082 -0.02(-0.18%)
Aug 18, 2010 8.970 9.112 8.915 8.994 15,935,600 -0.00(-0.04%)
Aug 17, 2010 8.970 9.065 8.891 8.998 19,410,498 +0.14(+1.56%)
Aug 16, 2010 8.780 8.986 8.717 8.860 24,264,228 +0.03(+0.36%)
Aug 13, 2010 8.788 8.962 8.780 8.828 20,119,938 +0.01(+0.09%)
Aug 12, 2010 8.686 8.867 8.646 8.820 35,357,580 -0.04(-0.44%)
Aug 11, 2010 8.986 8.986 8.780 8.859 26,274,950 -0.25(-2.78%)
Aug 10, 2010 9.294 9.334 8.998 9.112 31,885,628 -0.27(-2.86%)
Aug 09, 2010 9.452 9.460 9.270 9.381 11,687,721 +0.02(+0.25%)
Aug 06, 2010 9.247 9.381 9.215 9.357 20,105,238 +0.02(+0.25%)
Aug 05, 2010 9.373 9.460 9.247 9.334 18,448,634 -0.05(-0.51%)
Aug 04, 2010 9.389 9.500 9.207 9.381 22,261,860 +0.04(+0.42%)
Aug 03, 2010 9.381 9.413 9.207 9.342 29,910,750 -0.15(-1.58%)
Aug 02, 2010 9.484 9.602 9.436 9.492 25,556,452 +0.17(+1.78%)
Jul 30, 2010 9.397 9.421 9.215 9.326 33,238,222 -0.11(-1.17%)
Jul 29, 2010 9.760 9.792 9.310 9.436 46,013,888 -0.32(-3.32%)
Jul 28, 2010 9.982 9.998 9.689 9.760 23,207,116 -0.21(-2.06%)
Jul 27, 2010 9.942 10.01 9.721 9.966 24,119,108 +0.04(+0.40%)
Jul 26, 2010 9.871 9.986 9.713 9.926 19,792,642 +0.04(+0.40%)
Jul 23, 2010 9.792 9.919 9.681 9.887 17,985,514 +0.05(+0.48%)
Jul 22, 2010 9.753 9.966 9.745 9.839 27,663,270 +0.20(+2.05%)
Jul 21, 2010 9.958 10.04 9.618 9.642 37,860,812 -0.11(-1.13%)
Jul 20, 2010 9.579 9.776 9.397 9.753 28,782,620 -0.03(-0.31%)
Jul 19, 2010 9.681 9.800 9.634 9.783 16,836,370 +0.15(+1.54%)
Jul 16, 2010 9.816 9.839 9.626 9.634 26,035,664 -0.21(-2.17%)
Jul 15, 2010 9.887 9.934 9.697 9.847 24,916,358 -0.06(-0.56%)
Jul 14, 2010 10.01 10.10 9.847 9.903 26,506,684 +0.01(+0.08%)
Jul 13, 2010 9.879 9.974 9.847 9.895 29,386,524 +0.17(+1.71%)
Jul 12, 2010 9.642 9.855 9.626 9.729 17,302,078 +0.01(+0.08%)
Jul 09, 2010 9.602 9.729 9.492 9.721 23,645,180 +0.15(+1.57%)
Jul 08, 2010 9.721 9.727 9.417 9.571 33,432,796 -0.06(-0.66%)
Jul 07, 2010 9.357 9.650 9.259 9.634 33,339,700 +0.32(+3.48%)
Jul 06, 2010 9.579 9.618 9.176 9.310 38,163,764 -0.17(-1.83%)
Jul 02, 2010 9.508 9.571 9.294 9.484 26,829,152 +0.00(+0.00%)
Jul 01, 2010 9.492 9.626 9.270 9.484 34,553,584 -0.02(-0.17%)
Jun 30, 2010 9.721 9.855 9.484 9.500 32,623,798 -0.24(-2.43%)
Jun 29, 2010 9.998 9.998 9.681 9.737 37,253,780 -0.49(-4.83%)
Jun 25, 2010 10.08 10.28 9.879 10.23 61,119,468 +0.15(+1.45%)
Jun 24, 2010 10.30 10.33 10.01 10.08 24,392,192 -0.28(-2.74%)
Jun 23, 2010 10.38 10.51 10.20 10.37 22,188,386 +0.05(+0.46%)
Jun 22, 2010 10.53 10.67 10.28 10.32 20,610,608 -0.16(-1.51%)
Jun 21, 2010 10.69 10.70 10.40 10.48 18,239,916 -0.06(-0.60%)
Jun 18, 2010 10.59 10.67 10.47 10.54 19,370,594 -0.05(-0.45%)
Jun 17, 2010 10.67 10.67 10.34 10.59 19,435,328 +0.01(+0.07%)
Jun 16, 2010 10.43 10.66 10.35 10.58 23,628,988 +0.10(+0.98%)
Jun 15, 2010 10.04 10.51 10.01 10.48 32,072,412 +0.45(+4.49%)
Jun 14, 2010 10.12 10.21 10.01 10.03 21,879,784 +0.00(+0.00%)
Jun 11, 2010 9.800 10.10 9.772 10.03 20,799,856 +0.13(+1.28%)
Jun 10, 2010 9.768 9.982 9.737 9.903 27,743,816 +0.27(+2.79%)
Jun 09, 2010 9.808 10.01 9.587 9.634 24,361,038 -0.12(-1.22%)
Jun 08, 2010 9.666 9.768 9.468 9.753 22,969,120 +0.13(+1.31%)
Jun 07, 2010 9.974 10.06 9.618 9.626 24,045,052 -0.30(-3.06%)
Jun 04, 2010 10.03 10.27 9.879 9.930 26,278,156 -0.37(-3.57%)
Jun 03, 2010 10.17 10.34 10.11 10.30 25,199,140 +0.14(+1.40%)
Jun 02, 2010 10.01 10.17 9.903 10.16 24,760,018 +0.21(+2.06%)
Jun 01, 2010 10.14 10.27 9.942 9.950 26,178,578 -0.26(-2.55%)
May 28, 2010 10.33 10.35 10.08 10.21 21,802,856 -0.12(-1.15%)
May 27, 2010 10.12 10.36 10.12 10.33 27,384,434 +0.43(+4.39%)
May 26, 2010 10.08 10.23 9.892 9.895 30,600,090 -0.12(-1.18%)
May 25, 2010 9.595 10.03 9.523 10.01 32,833,980 +0.14(+1.44%)
May 24, 2010 9.903 10.04 9.808 9.871 25,843,364 -0.13(-1.26%)
May 21, 2010 9.683 10.15 9.667 9.998 52,431,752 +0.02(+0.24%)
May 20, 2010 9.817 10.25 9.699 9.974 59,366,628 -0.26(-2.53%)
May 19, 2010 10.14 10.38 10.04 10.23 45,955,932 +0.06(+0.62%)
May 18, 2010 10.51 10.57 10.12 10.17 32,155,296 -0.19(-1.82%)
May 17, 2010 10.19 10.41 10.06 10.36 23,464,584 +0.18(+1.78%)
May 14, 2010 10.34 10.34 10.02 10.18 34,672,724 -0.22(-2.12%)
May 13, 2010 10.75 10.81 10.34 10.40 28,894,612 -0.42(-3.92%)
May 12, 2010 10.56 10.85 10.52 10.82 41,889,420 +0.32(+3.07%)
May 11, 2010 10.58 10.70 10.19 10.50 47,763,172 +0.13(+1.29%)
May 10, 2010 10.17 10.52 10.10 10.37 35,494,996 +0.54(+5.52%)
May 07, 2010 9.935 10.01 9.455 9.825 48,856,036 -0.17(-1.65%)
May 06, 2010 10.31 10.50 9.424 9.990 55,969,568 -0.40(-3.86%)
May 05, 2010 10.45 10.59 10.28 10.39 33,272,242 -0.13(-1.27%)
May 04, 2010 10.86 10.86 10.36 10.52 47,412,400 -0.48(-4.36%)
May 03, 2010 10.89 11.08 10.82 11.00 22,210,168 +0.17(+1.60%)
Apr 30, 2010 11.25 11.25 10.81 10.83 32,952,728 -0.38(-3.37%)
Apr 29, 2010 11.08 11.22 11.01 11.21 26,589,304 +0.17(+1.50%)
Apr 28, 2010 11.02 11.13 10.89 11.04 30,532,540 +0.09(+0.86%)
Apr 27, 2010 11.25 11.31 10.93 10.95 38,306,532 -0.34(-2.99%)
Apr 26, 2010 11.36 11.45 11.24 11.29 21,973,732 -0.09(-0.76%)
Apr 23, 2010 11.29 11.38 11.15 11.37 30,157,910 +0.08(+0.70%)
Apr 22, 2010 11.18 11.33 10.98 11.29 42,136,716 -0.05(-0.42%)
Apr 21, 2010 11.37 11.40 11.09 11.34 24,460,956 -0.02(-0.21%)
Apr 20, 2010 11.29 11.37 11.18 11.37 23,509,558 +0.13(+1.12%)
Apr 19, 2010 11.20 11.31 11.00 11.24 32,691,250 -0.05(-0.42%)
Apr 16, 2010 11.22 11.36 11.15 11.29 42,962,288 +0.02(+0.14%)
Apr 15, 2010 11.36 11.39 11.21 11.27 29,219,474 -0.06(-0.49%)
Apr 14, 2010 11.04 11.40 11.00 11.33 57,766,980 +0.48(+4.42%)
Apr 13, 2010 10.69 10.88 10.66 10.85 36,102,768 +0.13(+1.25%)
Apr 12, 2010 10.61 10.80 10.55 10.71 30,804,628 +0.13(+1.23%)
Apr 09, 2010 10.50 10.59 10.46 10.58 19,653,996 +0.10(+0.94%)
Apr 08, 2010 10.61 10.61 10.45 10.48 37,118,332 -0.19(-1.77%)
Apr 07, 2010 10.59 10.78 10.51 10.67 26,553,780 +0.08(+0.74%)
Apr 06, 2010 10.56 10.65 10.52 10.59 20,882,170 -0.03(-0.30%)
Apr 05, 2010 10.55 10.70 10.51 10.63 37,317,376 +0.13(+1.27%)
Apr 01, 2010 10.71 10.49 10.49 10.49 47,216,288 -0.09(-0.87%)
Mar 31, 2010 10.56 10.81 10.56 10.59 51,915,156 +0.01(+0.13%)
Mar 30, 2010 10.52 10.69 10.40 10.57 50,070,988 +0.11(+1.05%)
Mar 29, 2010 10.44 10.57 10.39 10.46 35,403,172 +0.08(+0.76%)
Mar 26, 2010 10.44 10.57 10.23 10.38 38,287,568 +0.04(+0.38%)
Mar 25, 2010 10.30 10.52 10.29 10.34 48,702,364 +0.13(+1.23%)
Mar 24, 2010 10.36 10.40 10.15 10.22 43,425,064 -0.18(-1.78%)
Mar 23, 2010 10.08 10.47 10.06 10.40 50,446,604 +0.36(+3.56%)
Mar 22, 2010 9.777 10.08 9.738 10.04 33,407,038 +0.23(+2.32%)
Mar 19, 2010 9.958 9.990 9.722 9.817 31,511,778 -0.11(-1.11%)
Mar 18, 2010 9.958 10.04 9.848 9.927 23,776,036 -0.02(-0.24%)
Mar 17, 2010 9.825 9.974 9.785 9.950 35,336,172 +0.17(+1.69%)
Mar 16, 2010 9.612 9.817 9.589 9.785 37,891,196 +0.17(+1.80%)
Mar 15, 2010 9.557 9.691 9.526 9.612 30,103,220 -0.10(-1.05%)
Mar 12, 2010 9.864 9.864 9.667 9.715 31,896,606 -0.04(-0.40%)
Mar 11, 2010 9.825 9.840 9.652 9.754 38,924,696 -0.09(-0.96%)
Mar 10, 2010 9.660 9.864 9.636 9.848 44,659,792 +0.19(+1.95%)
Mar 09, 2010 9.667 9.758 9.620 9.660 31,250,694 -0.06(-0.57%)
Mar 08, 2010 9.840 9.848 9.675 9.715 37,794,696 +0.06(+0.57%)
Mar 05, 2010 9.691 9.770 9.612 9.660 30,527,852 +0.02(+0.24%)
Mar 04, 2010 9.746 9.809 9.502 9.636 34,886,124 -0.10(-1.05%)
Mar 03, 2010 9.785 9.864 9.699 9.738 21,666,882 -0.02(-0.24%)
Mar 02, 2010 9.864 9.935 9.707 9.762 28,527,214 -0.06(-0.64%)
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.