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 (%)
Feb 26, 2010 9.644 9.667 9.455 9.620 20,207,478 +0.02(+0.16%)
Feb 25, 2010 9.487 9.628 9.385 9.605 27,670,330 -0.04(-0.41%)
Feb 24, 2010 9.495 9.762 9.471 9.644 32,601,628 +0.20(+2.16%)
Feb 23, 2010 9.785 9.809 9.385 9.440 38,470,776 -0.35(-3.53%)
Feb 22, 2010 9.850 9.891 9.738 9.785 28,878,484 +0.01(+0.08%)
Feb 19, 2010 9.871 9.887 9.660 9.777 37,193,472 -0.14(-1.42%)
Feb 18, 2010 9.997 10.00 9.629 9.918 57,780,764 -0.24(-2.39%)
Feb 17, 2010 10.24 10.29 9.973 10.16 32,209,916 +0.03(+0.31%)
Feb 16, 2010 9.910 10.15 9.824 10.13 27,695,678 +0.38(+3.85%)
Feb 12, 2010 9.621 9.754 9.754 9.754 30,361,298 +0.00(+0.00%)
Feb 11, 2010 9.558 9.801 9.433 9.754 23,508,092 +0.19(+1.96%)
Feb 10, 2010 9.543 9.633 9.465 9.566 22,006,344 +0.06(+0.66%)
Feb 09, 2010 9.574 9.699 9.418 9.504 26,953,984 +0.06(+0.66%)
Feb 08, 2010 9.582 9.645 9.410 9.441 22,981,818 -0.13(-1.31%)
Feb 05, 2010 9.230 9.598 9.136 9.566 55,975,372 +0.34(+3.64%)
Feb 04, 2010 9.558 9.558 9.120 9.230 52,064,768 -0.38(-3.91%)
Feb 03, 2010 9.660 9.762 9.480 9.605 46,241,764 -0.18(-1.84%)
Feb 02, 2010 9.848 9.848 9.660 9.785 27,518,542 -0.01(-0.08%)
Feb 01, 2010 9.652 9.824 9.566 9.793 25,745,834 +0.27(+2.79%)
Jan 29, 2010 9.997 10.05 9.504 9.527 32,730,860 -0.34(-3.41%)
Jan 28, 2010 10.23 10.24 9.660 9.864 44,759,676 -0.34(-3.30%)
Jan 27, 2010 9.973 10.22 9.926 10.20 38,927,140 +0.31(+3.08%)
Jan 26, 2010 9.950 10.18 9.887 9.895 47,170,820 +0.01(+0.08%)
Jan 25, 2010 9.903 10.12 9.848 9.887 50,839,752 +0.01(+0.08%)
Jan 22, 2010 10.44 10.47 9.864 9.879 61,501,952 -0.74(-7.00%)
Jan 21, 2010 10.84 11.02 10.58 10.62 32,299,818 -0.17(-1.59%)
Jan 20, 2010 10.82 10.86 10.68 10.79 24,571,918 -0.13(-1.22%)
Jan 19, 2010 10.77 10.97 10.76 10.93 18,692,028 +0.19(+1.75%)
Jan 15, 2010 11.08 10.74 10.74 10.74 46,049,748 -0.49(-4.32%)
Jan 14, 2010 11.12 11.25 10.97 11.22 34,416,288 +0.06(+0.56%)
Jan 13, 2010 11.18 11.28 10.89 11.16 32,136,594 +0.05(+0.49%)
Jan 12, 2010 11.55 11.55 10.97 11.11 51,582,144 -0.52(-4.51%)
Jan 11, 2010 11.61 11.69 11.30 11.63 43,042,440 +0.25(+2.18%)
Jan 08, 2010 11.14 11.41 11.04 11.38 52,690,916 +0.42(+3.87%)
Jan 07, 2010 11.06 11.12 10.92 10.96 27,541,776 -0.12(-1.06%)
Jan 06, 2010 11.13 11.26 11.03 11.08 17,520,776 -0.02(-0.21%)
Jan 05, 2010 11.14 11.25 10.98 11.10 19,398,024 -0.09(-0.77%)
Jan 04, 2010 10.99 11.40 10.97 11.19 23,798,290 +0.28(+2.58%)
Dec 31, 2009 10.99 10.90 10.90 10.90 11,544,494 -0.09(-0.85%)
Dec 30, 2009 10.72 11.03 10.72 11.00 13,051,983 +0.25(+2.33%)
Dec 29, 2009 10.82 10.90 10.72 10.75 9,524,981 -0.09(-0.87%)
Dec 28, 2009 10.98 11.01 10.76 10.84 11,714,475 -0.11(-1.00%)
Dec 24, 2009 10.94 10.96 10.90 10.95 7,240,479 +0.04(+0.36%)
Dec 23, 2009 11.02 11.12 10.88 10.91 21,604,126 +0.01(+0.07%)
Dec 22, 2009 10.87 10.99 10.86 10.90 17,820,556 +0.08(+0.72%)
Dec 21, 2009 10.77 10.84 10.73 10.83 16,056,547 +0.17(+1.61%)
Dec 18, 2009 10.53 10.66 10.43 10.65 24,596,870 +0.21(+2.02%)
Dec 17, 2009 10.57 10.64 10.44 10.44 15,289,679 -0.19(-1.77%)
Dec 16, 2009 10.61 10.94 10.58 10.63 37,211,372 +0.05(+0.44%)
Dec 15, 2009 10.54 10.72 10.51 10.58 16,651,996 -0.02(-0.22%)
Dec 14, 2009 10.54 10.63 10.41 10.61 18,441,900 +0.14(+1.35%)
Dec 11, 2009 10.44 10.61 10.33 10.47 16,388,271 +0.05(+0.53%)
Dec 10, 2009 10.55 10.67 10.38 10.41 23,197,364 -0.14(-1.33%)
Dec 09, 2009 10.36 10.55 10.28 10.55 22,116,336 +0.13(+1.28%)
Dec 08, 2009 10.36 10.48 10.18 10.42 22,618,898 +0.05(+0.53%)
Dec 07, 2009 10.35 10.57 10.35 10.36 24,941,182 -0.05(-0.53%)
Dec 04, 2009 10.35 10.61 10.21 10.42 25,645,726 +0.20(+1.91%)
Dec 03, 2009 10.24 10.38 10.20 10.22 22,731,528 +0.05(+0.54%)
Dec 02, 2009 10.08 10.23 10.04 10.17 23,067,382 +0.09(+0.85%)
Dec 01, 2009 9.715 10.13 9.699 10.08 42,489,488 +0.45(+4.71%)
Nov 30, 2009 9.590 9.652 9.480 9.629 18,224,870 +0.02(+0.16%)
Nov 27, 2009 9.465 9.703 9.418 9.613 11,524,656 -0.11(-1.13%)
Nov 25, 2009 9.668 9.770 9.621 9.723 9,987,944 +0.06(+0.65%)
Nov 24, 2009 9.699 9.715 9.582 9.660 18,437,216 -0.04(-0.40%)
Nov 23, 2009 9.707 9.848 9.645 9.699 17,388,866 +0.09(+0.98%)
Nov 20, 2009 9.684 9.715 9.543 9.605 28,651,010 -0.16(-1.60%)
Nov 19, 2009 9.903 9.926 9.676 9.762 22,711,286 -0.30(-2.96%)
Nov 18, 2009 10.13 10.15 10.01 10.06 19,332,956 -0.06(-0.62%)
Nov 17, 2009 10.15 10.23 10.05 10.12 23,159,962 -0.09(-0.84%)
Nov 16, 2009 10.01 10.22 10.01 10.21 26,863,584 +0.26(+2.59%)
Nov 13, 2009 10.04 10.11 9.864 9.950 37,988,260 -0.08(-0.78%)
Nov 12, 2009 10.16 10.36 9.997 10.03 34,031,880 -0.34(-3.24%)
Nov 11, 2009 10.40 10.49 10.29 10.36 45,318,440 +0.20(+1.92%)
Nov 10, 2009 10.36 10.40 10.10 10.17 27,510,938 +0.02(+0.15%)
Nov 09, 2009 9.895 10.22 9.832 10.15 28,275,996 +0.45(+4.68%)
Nov 06, 2009 9.691 9.840 9.582 9.699 17,172,584 +0.00(+0.00%)
Nov 05, 2009 9.488 9.731 9.465 9.699 21,200,474 +0.36(+3.85%)
Nov 04, 2009 9.449 9.504 9.332 9.339 27,559,728 +0.04(+0.42%)
Nov 03, 2009 9.433 9.465 9.214 9.300 39,320,564 -0.32(-3.33%)
Nov 02, 2009 9.558 9.755 9.465 9.621 21,464,834 +0.08(+0.82%)
Oct 30, 2009 9.942 9.957 9.512 9.543 24,958,664 -0.43(-4.31%)
Oct 29, 2009 9.715 9.989 9.699 9.973 20,370,136 +0.30(+3.07%)
Oct 28, 2009 9.824 9.965 8.980 9.676 22,328,250 -0.20(-1.98%)
Oct 27, 2009 10.11 10.27 9.856 9.871 20,164,048 -0.24(-2.40%)
Oct 26, 2009 10.15 10.36 10.05 10.11 24,155,288 -0.02(-0.15%)
Oct 23, 2009 10.12 10.36 10.01 10.13 23,679,276 -0.22(-2.12%)
Oct 22, 2009 10.27 10.39 10.18 10.35 23,522,478 +0.09(+0.84%)
Oct 21, 2009 10.50 10.69 10.23 10.26 26,535,478 -0.27(-2.60%)
Oct 20, 2009 10.47 10.76 10.47 10.54 19,200,666 -0.05(-0.52%)
Oct 19, 2009 10.47 10.64 10.37 10.59 20,336,682 +0.13(+1.20%)
Oct 16, 2009 10.50 10.57 10.28 10.47 21,869,652 -0.16(-1.55%)
Oct 15, 2009 10.71 10.76 10.56 10.63 20,899,612 -0.09(-0.88%)
Oct 14, 2009 10.75 10.76 10.49 10.72 38,963,264 +0.21(+2.01%)
Oct 13, 2009 10.71 10.72 10.48 10.51 25,148,840 -0.14(-1.32%)
Oct 12, 2009 10.59 10.83 10.37 10.65 38,979,984 +0.31(+3.03%)
Oct 09, 2009 10.20 10.35 10.11 10.34 32,186,898 +0.11(+1.07%)
Oct 08, 2009 10.22 10.29 10.03 10.23 29,631,414 +0.05(+0.54%)
Oct 07, 2009 10.28 10.29 10.11 10.18 15,953,888 -0.11(-1.06%)
Oct 06, 2009 10.11 10.37 10.11 10.29 24,753,376 +0.31(+3.06%)
Oct 05, 2009 10.01 10.02 9.809 9.981 36,859,904 +0.06(+0.63%)
Oct 02, 2009 9.973 10.04 9.879 9.918 31,406,240 -0.16(-1.63%)
Oct 01, 2009 10.47 10.57 10.07 10.08 36,904,472 -0.38(-3.66%)
Sep 30, 2009 10.50 10.59 10.23 10.47 29,948,488 +0.08(+0.75%)
Sep 29, 2009 10.57 10.59 10.36 10.39 18,652,192 -0.17(-1.63%)
Sep 28, 2009 10.50 10.67 10.49 10.56 22,774,678 +0.31(+3.05%)
Sep 25, 2009 10.14 10.29 10.09 10.25 24,904,076 +0.06(+0.61%)
Sep 24, 2009 10.39 10.40 10.00 10.18 30,023,236 -0.17(-1.66%)
Sep 23, 2009 10.54 10.56 10.33 10.36 31,703,856 -0.02(-0.23%)
Sep 22, 2009 10.05 10.43 10.04 10.38 42,809,044 +0.48(+4.82%)
Sep 21, 2009 10.05 10.06 9.824 9.903 55,786,744 -0.29(-2.84%)
Sep 18, 2009 10.21 10.32 10.13 10.19 30,310,784 +0.00(+0.00%)
Sep 17, 2009 10.43 10.45 10.11 10.19 40,940,700 -0.28(-2.69%)
Sep 16, 2009 10.54 10.56 10.40 10.47 34,597,144 +0.03(+0.30%)
Sep 15, 2009 10.44 10.48 10.29 10.44 27,049,988 +0.04(+0.38%)
Sep 14, 2009 10.47 10.55 10.28 10.40 33,867,772 -0.16(-1.55%)
Sep 11, 2009 10.72 10.83 10.52 10.57 22,003,254 -0.10(-0.95%)
Sep 10, 2009 10.89 10.94 10.58 10.67 37,357,868 -0.20(-1.87%)
Sep 09, 2009 10.67 10.89 10.58 10.87 22,083,602 +0.17(+1.61%)
Sep 08, 2009 10.58 10.71 10.48 10.70 19,997,956 +0.18(+1.71%)
Sep 04, 2009 10.39 10.52 10.30 10.52 15,621,506 +0.23(+2.28%)
Sep 03, 2009 10.20 10.31 10.09 10.29 19,376,604 +0.14(+1.39%)
Sep 02, 2009 10.03 10.19 9.973 10.15 26,752,042 +0.03(+0.31%)
Sep 01, 2009 10.25 10.53 10.07 10.11 30,005,802 -0.20(-1.90%)
Aug 31, 2009 10.28 10.37 10.19 10.31 17,942,466 -0.07(-0.68%)
Aug 28, 2009 10.63 10.69 10.27 10.38 30,262,496 -0.02(-0.15%)
Aug 27, 2009 10.37 10.44 10.26 10.40 28,542,700 -0.02(-0.23%)
Aug 26, 2009 10.35 10.50 10.29 10.42 30,363,420 +0.05(+0.53%)
Aug 25, 2009 10.57 10.65 10.32 10.36 27,824,034 -0.18(-1.71%)
Aug 24, 2009 10.76 10.94 10.49 10.54 27,744,612 -0.20(-1.89%)
Aug 21, 2009 10.62 10.76 10.42 10.75 20,432,800 +0.22(+2.08%)
Aug 20, 2009 10.41 10.56 10.37 10.53 14,016,669 +0.13(+1.20%)
Aug 19, 2009 10.30 10.47 10.27 10.40 25,149,816 -0.05(-0.52%)
Aug 18, 2009 10.32 10.48 10.30 10.46 19,322,346 +0.20(+1.90%)
Aug 17, 2009 10.42 10.45 10.18 10.26 23,942,912 -0.34(-3.17%)
Aug 14, 2009 10.94 10.94 10.48 10.60 30,939,340 -0.33(-3.01%)
Aug 13, 2009 10.79 10.94 10.60 10.93 29,727,804 +0.24(+2.27%)
Aug 12, 2009 10.50 10.87 10.46 10.68 47,178,296 +0.34(+3.33%)
Aug 11, 2009 10.58 10.59 10.29 10.34 36,051,604 -0.24(-2.29%)
Aug 10, 2009 10.61 10.68 10.41 10.58 22,865,020 +0.01(+0.07%)
Aug 07, 2009 10.74 10.78 10.48 10.58 21,383,574 +0.09(+0.82%)
Aug 06, 2009 10.79 10.86 10.46 10.49 24,287,842 -0.25(-2.33%)
Aug 05, 2009 10.88 10.97 10.66 10.74 15,729,990 -0.16(-1.51%)
Aug 04, 2009 10.84 10.96 10.74 10.90 17,019,666 -0.05(-0.50%)
Aug 03, 2009 10.93 11.05 10.79 10.96 19,740,204 +0.16(+1.52%)
Jul 31, 2009 10.67 11.00 10.66 10.79 27,762,140 +0.13(+1.25%)
Jul 30, 2009 10.82 11.10 10.61 10.66 31,122,568 +0.02(+0.15%)
Jul 29, 2009 10.36 10.72 10.33 10.65 27,260,506 +0.18(+1.72%)
Jul 28, 2009 10.32 10.58 10.25 10.47 19,758,908 +0.05(+0.53%)
Jul 27, 2009 10.31 10.42 10.11 10.41 22,181,414 +0.09(+0.91%)
Jul 24, 2009 10.33 10.37 10.10 10.32 27,708,670 -0.23(-2.22%)
Jul 23, 2009 10.38 10.57 10.21 10.55 29,924,122 +0.19(+1.81%)
Jul 22, 2009 9.981 10.44 9.895 10.36 29,023,512 +0.33(+3.27%)
Jul 21, 2009 10.01 10.04 9.652 10.04 32,187,584 +0.03(+0.31%)
Jul 20, 2009 9.965 10.06 9.809 10.00 20,799,224 +0.09(+0.95%)
Jul 17, 2009 9.957 9.973 9.613 9.910 29,113,356 -0.05(-0.55%)
Jul 16, 2009 9.519 9.981 9.472 9.965 37,061,928 +0.34(+3.49%)
Jul 15, 2009 9.285 9.652 9.253 9.629 47,956,364 +0.52(+5.76%)
Jul 14, 2009 8.948 9.144 8.933 9.105 25,566,932 +0.17(+1.93%)
Jul 13, 2009 8.765 8.948 8.463 8.933 31,147,156 +0.33(+3.82%)
Jul 10, 2009 8.518 8.698 8.440 8.604 21,371,998 +0.04(+0.46%)
Jul 09, 2009 8.471 8.628 8.441 8.565 26,042,684 +0.18(+2.15%)
Jul 08, 2009 8.526 8.557 8.244 8.385 23,625,162 -0.16(-1.92%)
Jul 07, 2009 8.800 8.972 8.526 8.549 28,048,358 -0.25(-2.84%)
Jul 06, 2009 8.659 8.925 8.495 8.800 34,533,344 +0.09(+1.08%)
Jul 02, 2009 8.565 8.847 8.549 8.706 37,376,868 +0.00(+0.00%)
Jul 01, 2009 8.643 8.901 8.604 8.706 24,039,794 +0.09(+1.09%)
Jun 30, 2009 8.635 8.784 8.463 8.612 21,372,550 -0.03(-0.36%)
Jun 29, 2009 8.542 8.714 8.471 8.643 16,115,202 +0.11(+1.28%)
Jun 26, 2009 8.549 8.745 8.510 8.534 48,288,204 -0.05(-0.55%)
Jun 25, 2009 8.471 8.589 8.315 8.581 16,056,711 +0.13(+1.57%)
Jun 24, 2009 8.354 8.585 8.346 8.448 19,555,786 +0.15(+1.79%)
Jun 23, 2009 8.182 8.370 8.061 8.299 23,061,112 +0.09(+1.05%)
Jun 22, 2009 8.526 8.604 8.213 8.213 23,326,676 -0.38(-4.37%)
Jun 19, 2009 8.581 8.659 8.456 8.589 22,265,930 +0.11(+1.29%)
Jun 18, 2009 8.596 8.635 8.456 8.479 16,707,738 -0.08(-0.91%)
Jun 17, 2009 8.534 8.682 8.307 8.557 30,288,632 +0.03(+0.37%)
Jun 16, 2009 8.745 8.776 8.495 8.526 22,830,240 -0.16(-1.80%)
Jun 15, 2009 8.659 8.763 8.487 8.682 24,055,590 -0.10(-1.16%)
Jun 12, 2009 8.753 8.792 8.581 8.784 21,747,768 +0.06(+0.72%)
Jun 11, 2009 8.589 8.761 8.510 8.722 28,857,658 +0.18(+2.11%)
Jun 10, 2009 8.729 8.737 8.370 8.542 28,118,194 -0.09(-1.00%)
Jun 09, 2009 8.589 8.729 8.483 8.628 41,058,736 +0.13(+1.57%)
Jun 08, 2009 8.557 8.651 8.409 8.495 26,585,052 -0.09(-1.09%)
Jun 05, 2009 8.823 8.917 8.487 8.589 30,788,806 -0.44(-4.85%)
Jun 04, 2009 8.933 9.144 8.909 9.027 21,277,688 +0.13(+1.41%)
Jun 03, 2009 9.285 8.956 8.706 8.901 22,317,828 -0.18(-1.98%)
Jun 02, 2009 9.285 9.293 8.995 9.081 25,483,918 -0.35(-3.73%)
Jun 01, 2009 8.948 9.465 8.917 9.433 28,325,402 +0.63(+7.10%)
May 29, 2009 8.878 8.917 8.549 8.808 28,419,026 -0.03(-0.35%)
May 28, 2009 8.729 8.894 8.573 8.839 26,221,108 +0.17(+1.99%)
May 27, 2009 8.463 8.917 8.370 8.667 36,015,892 +0.12(+1.37%)
May 26, 2009 8.221 8.714 8.190 8.549 28,740,556 +0.20(+2.44%)
May 22, 2009 8.330 8.487 8.190 8.346 15,941,744 +0.02(+0.28%)
May 21, 2009 8.503 8.628 8.213 8.323 23,183,276 -0.26(-3.01%)
May 20, 2009 8.722 8.964 8.542 8.581 26,804,008 -0.13(-1.44%)
May 19, 2009 8.761 8.847 8.596 8.706 18,487,650 +0.01(+0.09%)
May 18, 2009 8.463 8.722 8.463 8.698 21,101,384 +0.32(+3.83%)
May 15, 2009 8.643 8.690 8.287 8.377 30,136,804 -0.27(-3.16%)
May 14, 2009 8.651 8.898 8.565 8.651 27,489,024 +0.05(+0.64%)
May 13, 2009 8.714 8.894 8.416 8.596 39,854,732 -0.38(-4.27%)
May 12, 2009 9.332 9.332 8.722 8.980 35,402,692 -0.23(-2.55%)
May 11, 2009 9.191 9.449 8.980 9.214 25,904,540 -0.09(-0.93%)
May 08, 2009 9.457 9.465 8.925 9.300 26,225,900 +0.03(+0.34%)
May 07, 2009 10.01 10.02 9.101 9.269 34,558,952 -0.65(-6.55%)
May 06, 2009 9.848 10.00 9.605 9.918 23,659,090 +0.23(+2.34%)
May 05, 2009 9.973 10.07 9.512 9.691 25,200,992 -0.29(-2.90%)
May 04, 2009 9.621 10.07 9.574 9.981 22,318,740 +0.45(+4.76%)
May 01, 2009 9.746 9.762 9.300 9.527 17,610,496 -0.02(-0.25%)
Apr 30, 2009 9.230 9.699 9.113 9.551 29,199,616 +0.48(+5.35%)
Apr 29, 2009 8.948 9.269 8.839 9.066 19,849,348 +0.14(+1.58%)
Apr 28, 2009 9.011 9.136 8.792 8.925 17,001,074 -0.14(-1.55%)
Apr 27, 2009 9.074 9.320 8.948 9.066 19,724,400 -0.09(-0.94%)
Apr 24, 2009 8.980 9.206 8.745 9.152 22,208,946 +0.20(+2.18%)
Apr 23, 2009 9.152 9.152 8.604 8.956 26,639,180 -0.13(-1.38%)
Apr 22, 2009 8.768 9.339 8.643 9.081 27,934,910 +0.28(+3.20%)
Apr 21, 2009 8.753 8.987 8.565 8.800 26,271,106 +0.09(+1.08%)
Apr 20, 2009 9.128 9.191 8.643 8.706 27,039,956 -0.62(-6.63%)
Apr 17, 2009 9.269 9.379 8.980 9.324 25,096,618 +0.07(+0.76%)
Apr 16, 2009 9.183 9.269 8.854 9.253 18,583,906 +0.31(+3.50%)
Apr 15, 2009 8.956 9.027 8.714 8.941 22,802,868 -0.26(-2.81%)
Apr 14, 2009 8.948 9.300 8.784 9.199 35,210,296 +0.20(+2.17%)
Apr 13, 2009 8.964 9.097 8.768 9.003 20,225,640 +0.05(+0.52%)
Apr 09, 2009 8.565 8.972 8.526 8.956 21,552,948 +0.55(+6.51%)
Apr 08, 2009 8.237 8.471 8.197 8.409 21,034,794 +0.16(+1.90%)
Apr 07, 2009 8.675 8.761 8.135 8.252 33,900,076 -0.79(-8.74%)
Apr 06, 2009 9.152 9.199 8.800 9.042 22,999,164 -0.20(-2.12%)
Apr 03, 2009 8.995 9.246 8.910 9.238 27,792,400 +0.29(+3.23%)
Apr 02, 2009 8.643 9.074 8.589 8.948 25,470,530 +0.53(+6.32%)
Apr 01, 2009 8.252 8.471 8.174 8.416 22,110,142 +0.01(+0.09%)
Mar 31, 2009 8.440 8.542 8.276 8.409 22,468,854 +0.07(+0.84%)
Mar 30, 2009 8.534 8.612 8.190 8.338 24,118,776 -0.75(-8.26%)
Mar 26, 2009 8.651 9.144 8.526 9.089 38,698,368 +0.49(+5.73%)
Mar 25, 2009 8.330 8.737 8.299 8.596 38,349,312 +0.31(+3.78%)
Mar 24, 2009 8.456 8.526 8.252 8.283 21,018,834 -0.37(-4.25%)
Mar 23, 2009 8.401 8.659 8.166 8.651 29,617,014 +0.66(+8.33%)
Mar 20, 2009 8.495 8.573 7.885 7.986 30,245,360 -0.38(-4.58%)
Mar 19, 2009 8.589 8.596 8.252 8.370 24,259,842 -0.12(-1.38%)
Mar 18, 2009 8.237 8.526 8.174 8.487 33,611,480 +0.12(+1.40%)
Mar 17, 2009 8.182 8.370 7.994 8.370 32,627,012 +0.21(+2.59%)
Mar 16, 2009 8.354 8.448 8.096 8.158 45,758,900 -0.13(-1.51%)
Mar 13, 2009 7.932 8.299 7.830 8.283 41,274,604 +0.35(+4.44%)
Mar 12, 2009 7.415 7.963 7.384 7.932 31,714,422 +0.42(+5.63%)
Mar 11, 2009 7.188 7.564 7.181 7.509 28,591,268 +0.30(+4.12%)
Mar 10, 2009 6.883 7.235 6.703 7.212 31,704,884 +0.50(+7.46%)
Mar 09, 2009 6.633 7.095 6.617 6.711 24,796,074 -0.09(-1.38%)
Mar 06, 2009 7.110 7.267 6.610 6.805 55,153,004 -0.27(-3.76%)
Mar 05, 2009 7.102 7.345 7.048 7.071 29,775,392 -0.20(-2.80%)
Mar 04, 2009 6.962 7.384 6.954 7.274 27,755,046 +0.35(+5.08%)
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.