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 (%)
Nov 30, 2010 9.908 9.996 9.836 9.936 16,528,641 -0.08(-0.76%)
Nov 29, 2010 9.948 10.04 9.876 10.01 20,922,318 -0.01(-0.08%)
Nov 26, 2010 10.01 10.12 10.00 10.02 5,034,899 -0.04(-0.44%)
Nov 24, 2010 9.980 10.06 10.06 10.06 13,787,138 +0.14(+1.41%)
Nov 23, 2010 9.876 9.956 9.836 9.924 14,522,528 -0.10(-0.96%)
Nov 22, 2010 9.876 10.08 9.868 10.02 18,725,820 +0.05(+0.55%)
Nov 19, 2010 10.02 10.07 9.932 9.965 21,281,704 -0.09(-0.94%)
Nov 18, 2010 9.988 10.22 9.940 10.06 27,465,866 +0.21(+2.18%)
Nov 17, 2010 9.924 10.04 9.813 9.844 18,578,408 -0.06(-0.64%)
Nov 16, 2010 9.932 10.09 9.868 9.908 21,531,524 -0.12(-1.15%)
Nov 15, 2010 10.11 10.18 10.02 10.02 15,880,563 +0.01(+0.12%)
Nov 12, 2010 9.964 10.13 9.960 10.01 18,469,194 -0.03(-0.28%)
Nov 11, 2010 9.980 10.07 9.924 10.04 18,914,260 -0.18(-1.75%)
Nov 10, 2010 10.22 10.25 10.04 10.22 19,754,348 +0.02(+0.23%)
Nov 09, 2010 10.22 10.40 10.14 10.19 18,179,650 +0.02(+0.16%)
Nov 08, 2010 10.29 10.33 10.15 10.18 20,712,374 -0.14(-1.39%)
Nov 05, 2010 10.26 10.39 10.23 10.32 19,069,220 +0.07(+0.70%)
Nov 04, 2010 10.06 10.25 10.05 10.25 20,550,004 +0.28(+2.83%)
Nov 03, 2010 9.924 9.980 9.801 9.968 15,498,964 +0.04(+0.44%)
Nov 02, 2010 9.876 9.940 9.797 9.924 14,556,269 +0.09(+0.89%)
Nov 01, 2010 9.829 9.892 9.677 9.836 20,542,928 +0.02(+0.16%)
Oct 29, 2010 9.765 9.840 9.709 9.821 14,006,811 +0.08(+0.82%)
Oct 28, 2010 9.685 9.773 9.654 9.741 15,890,330 +0.01(+0.08%)
Oct 27, 2010 9.534 9.733 9.510 9.733 14,880,821 +0.07(+0.74%)
Oct 25, 2010 9.717 9.741 9.654 9.662 15,568,542 +0.02(+0.21%)
Oct 22, 2010 9.463 9.669 9.415 9.642 22,948,620 +0.18(+1.93%)
Oct 21, 2010 9.510 9.542 9.383 9.459 18,312,556 -0.04(-0.38%)
Oct 20, 2010 9.399 9.582 9.391 9.495 20,783,108 +0.13(+1.38%)
Oct 19, 2010 9.455 9.558 9.224 9.365 33,880,800 -0.14(-1.42%)
Oct 18, 2010 9.526 9.566 9.359 9.501 17,460,558 -0.05(-0.56%)
Oct 15, 2010 9.582 9.582 9.431 9.554 25,201,972 +0.08(+0.88%)
Oct 14, 2010 9.542 9.598 9.431 9.471 20,331,240 -0.05(-0.48%)
Oct 13, 2010 9.542 9.582 9.391 9.517 20,713,378 +0.01(+0.07%)
Oct 12, 2010 9.407 9.534 9.304 9.510 23,019,984 +0.11(+1.18%)
Oct 11, 2010 9.399 9.479 9.359 9.399 18,285,026 +0.00(+0.00%)
Oct 08, 2010 9.248 9.431 9.129 9.399 32,489,628 +0.07(+0.77%)
Oct 07, 2010 9.391 9.403 9.248 9.328 23,221,026 +0.00(+0.00%)
Oct 06, 2010 9.383 9.391 9.224 9.328 23,891,508 -0.10(-1.11%)
Oct 05, 2010 9.232 9.463 9.224 9.433 26,406,712 +0.30(+3.24%)
Oct 04, 2010 9.272 9.328 9.033 9.137 19,810,468 -0.17(-1.88%)
Oct 01, 2010 9.375 9.407 9.216 9.312 22,657,940 +0.02(+0.26%)
Sep 30, 2010 9.312 9.423 9.153 9.288 29,800,794 +0.00(+0.00%)
Sep 29, 2010 9.264 9.399 9.153 9.288 27,566,332 -0.04(-0.43%)
Sep 28, 2010 9.216 9.359 9.089 9.328 26,874,836 +0.15(+1.65%)
Sep 27, 2010 9.208 9.304 9.145 9.176 15,160,464 -0.07(-0.78%)
Sep 24, 2010 9.121 9.288 9.073 9.249 27,737,234 +0.27(+3.02%)
Sep 23, 2010 8.795 9.101 8.739 8.978 28,312,374 +0.10(+1.16%)
Sep 22, 2010 8.914 9.002 8.803 8.874 26,083,480 -0.07(-0.80%)
Sep 21, 2010 8.922 9.009 8.851 8.946 33,702,112 +0.07(+0.81%)
Sep 20, 2010 8.787 8.906 8.668 8.874 24,272,676 +0.11(+1.25%)
Sep 17, 2010 8.850 8.866 8.652 8.765 29,431,194 -0.01(-0.16%)
Sep 15, 2010 8.795 8.819 8.636 8.779 23,787,702 -0.06(-0.63%)
Sep 14, 2010 8.580 8.898 8.524 8.835 32,855,658 +0.26(+3.06%)
Sep 13, 2010 8.540 8.644 8.516 8.572 29,299,840 +0.08(+0.94%)
Sep 10, 2010 8.564 8.675 8.381 8.493 28,833,528 -0.08(-0.93%)
Sep 09, 2010 8.516 8.715 8.437 8.572 30,481,514 +0.16(+1.89%)
Sep 08, 2010 8.660 8.660 8.326 8.413 38,141,120 -0.19(-2.22%)
Sep 07, 2010 8.677 8.707 8.524 8.604 39,617,652 -0.13(-1.46%)
Sep 03, 2010 8.755 8.827 8.580 8.731 21,125,220 +0.15(+1.76%)
Sep 02, 2010 8.485 8.596 8.421 8.580 24,632,192 +0.06(+0.75%)
Sep 01, 2010 8.357 8.668 8.349 8.516 38,629,844 +0.27(+3.28%)
Aug 31, 2010 8.302 8.429 8.167 8.246 37,856,088 -0.08(-0.96%)
Aug 30, 2010 8.485 8.540 8.326 8.326 20,570,856 -0.17(-2.01%)
Aug 27, 2010 8.413 8.572 8.190 8.497 29,285,970 +0.12(+1.47%)
Aug 26, 2010 8.548 8.596 8.357 8.373 31,819,290 -0.14(-1.68%)
Aug 25, 2010 8.342 8.564 8.214 8.516 40,120,924 +0.09(+1.11%)
Aug 24, 2010 8.604 8.668 8.421 8.423 46,862,144 -0.32(-3.62%)
Aug 23, 2010 8.835 8.922 8.707 8.739 33,124,684 -0.02(-0.27%)
Aug 20, 2010 8.889 9.024 8.747 8.763 34,497,048 -0.21(-2.38%)
Aug 19, 2010 9.040 9.182 8.921 8.976 27,772,488 -0.02(-0.18%)
Aug 18, 2010 8.968 9.111 8.913 8.992 15,938,703 -0.00(-0.04%)
Aug 17, 2010 8.968 9.063 8.889 8.996 19,414,276 +0.14(+1.56%)
Aug 16, 2010 8.779 8.984 8.716 8.858 24,268,954 +0.03(+0.36%)
Aug 13, 2010 8.787 8.960 8.779 8.826 20,123,856 +0.01(+0.09%)
Aug 12, 2010 8.684 8.866 8.644 8.818 35,364,464 -0.04(-0.44%)
Aug 11, 2010 8.984 8.984 8.779 8.857 26,280,066 -0.25(-2.78%)
Aug 10, 2010 9.292 9.332 8.996 9.111 31,891,836 -0.27(-2.86%)
Aug 09, 2010 9.450 9.458 9.269 9.379 11,689,996 +0.02(+0.25%)
Aug 06, 2010 9.245 9.379 9.213 9.356 20,109,152 +0.02(+0.25%)
Aug 05, 2010 9.371 9.458 9.245 9.332 18,452,226 -0.05(-0.51%)
Aug 04, 2010 9.387 9.498 9.205 9.379 22,266,194 +0.04(+0.42%)
Aug 03, 2010 9.379 9.411 9.205 9.340 29,916,574 -0.15(-1.58%)
Aug 02, 2010 9.482 9.601 9.435 9.490 25,561,428 +0.17(+1.78%)
Jul 30, 2010 9.395 9.419 9.213 9.324 33,244,692 -0.11(-1.17%)
Jul 29, 2010 9.759 9.790 9.308 9.435 46,022,844 -0.32(-3.32%)
Jul 28, 2010 9.980 9.996 9.687 9.759 23,211,634 -0.21(-2.06%)
Jul 27, 2010 9.940 10.01 9.719 9.964 24,123,804 +0.04(+0.40%)
Jul 26, 2010 9.869 9.984 9.711 9.925 19,796,496 +0.04(+0.40%)
Jul 23, 2010 9.790 9.917 9.680 9.885 17,989,016 +0.05(+0.48%)
Jul 22, 2010 9.751 9.964 9.743 9.838 27,668,656 +0.20(+2.05%)
Jul 21, 2010 9.956 10.04 9.616 9.640 37,868,184 -0.11(-1.13%)
Jul 20, 2010 9.577 9.774 9.395 9.751 28,788,224 -0.03(-0.31%)
Jul 19, 2010 9.680 9.798 9.632 9.781 16,839,648 +0.15(+1.54%)
Jul 16, 2010 9.814 9.838 9.624 9.632 26,040,734 -0.21(-2.17%)
Jul 15, 2010 9.885 9.932 9.695 9.845 24,921,210 -0.06(-0.56%)
Jul 14, 2010 10.01 10.10 9.845 9.901 26,511,844 +0.01(+0.08%)
Jul 13, 2010 9.877 9.972 9.845 9.893 29,392,244 +0.17(+1.71%)
Jul 12, 2010 9.640 9.853 9.624 9.727 17,305,446 +0.01(+0.08%)
Jul 09, 2010 9.601 9.727 9.490 9.719 23,649,784 +0.15(+1.57%)
Jul 08, 2010 9.719 9.725 9.415 9.569 33,439,304 -0.06(-0.66%)
Jul 07, 2010 9.356 9.648 9.257 9.632 33,346,190 +0.32(+3.48%)
Jul 06, 2010 9.577 9.616 9.174 9.308 38,171,196 -0.17(-1.83%)
Jul 02, 2010 9.506 9.569 9.292 9.482 26,834,376 +0.00(+0.00%)
Jul 01, 2010 9.490 9.624 9.269 9.482 34,560,308 -0.02(-0.17%)
Jun 30, 2010 9.719 9.853 9.482 9.498 32,630,150 -0.24(-2.44%)
Jun 29, 2010 9.996 9.996 9.680 9.735 37,261,036 -0.49(-4.83%)
Jun 25, 2010 10.08 10.28 9.877 10.23 61,131,368 +0.15(+1.45%)
Jun 24, 2010 10.30 10.33 10.01 10.08 24,396,942 -0.28(-2.74%)
Jun 23, 2010 10.37 10.51 10.19 10.37 22,192,706 +0.05(+0.46%)
Jun 22, 2010 10.53 10.67 10.28 10.32 20,614,622 -0.16(-1.51%)
Jun 21, 2010 10.68 10.70 10.40 10.48 18,243,466 -0.06(-0.60%)
Jun 18, 2010 10.59 10.67 10.47 10.54 19,374,366 -0.05(-0.45%)
Jun 17, 2010 10.67 10.67 10.34 10.59 19,439,112 +0.01(+0.07%)
Jun 16, 2010 10.43 10.66 10.35 10.58 23,633,590 +0.10(+0.98%)
Jun 15, 2010 10.04 10.51 10.00 10.48 32,078,656 +0.45(+4.49%)
Jun 14, 2010 10.11 10.21 10.00 10.03 21,884,044 +0.00(+0.00%)
Jun 11, 2010 9.798 10.10 9.770 10.03 20,803,906 +0.13(+1.28%)
Jun 10, 2010 9.766 9.980 9.735 9.901 27,749,216 +0.27(+2.79%)
Jun 09, 2010 9.806 10.01 9.585 9.632 24,365,780 -0.12(-1.22%)
Jun 08, 2010 9.664 9.766 9.466 9.751 22,973,592 +0.13(+1.31%)
Jun 07, 2010 9.972 10.06 9.616 9.624 24,049,734 -0.30(-3.06%)
Jun 04, 2010 10.03 10.26 9.877 9.928 26,283,272 -0.37(-3.57%)
Jun 03, 2010 10.17 10.34 10.11 10.30 25,204,046 +0.14(+1.40%)
Jun 02, 2010 10.01 10.17 9.901 10.15 24,764,838 +0.21(+2.07%)
Jun 01, 2010 10.14 10.27 9.940 9.948 26,183,676 -0.26(-2.55%)
May 28, 2010 10.33 10.35 10.07 10.21 21,807,102 -0.12(-1.15%)
May 27, 2010 10.11 10.36 10.11 10.33 27,389,766 +0.43(+4.39%)
May 26, 2010 10.07 10.22 9.890 9.893 30,606,048 -0.12(-1.18%)
May 25, 2010 9.593 10.03 9.522 10.01 32,840,374 +0.14(+1.44%)
May 24, 2010 9.901 10.04 9.806 9.869 25,848,394 -0.13(-1.26%)
May 21, 2010 9.681 10.15 9.666 9.996 52,441,960 +0.02(+0.24%)
May 20, 2010 9.815 10.25 9.697 9.972 59,378,184 -0.26(-2.53%)
May 19, 2010 10.14 10.38 10.04 10.23 45,964,876 +0.06(+0.62%)
May 18, 2010 10.51 10.57 10.12 10.17 32,161,554 -0.19(-1.82%)
May 17, 2010 10.18 10.40 10.06 10.36 23,469,152 +0.18(+1.78%)
May 14, 2010 10.34 10.34 10.02 10.18 34,679,472 -0.22(-2.12%)
May 13, 2010 10.75 10.81 10.33 10.40 28,900,236 -0.42(-3.92%)
May 12, 2010 10.56 10.85 10.52 10.82 41,897,572 +0.32(+3.07%)
May 11, 2010 10.58 10.70 10.18 10.50 47,772,468 +0.13(+1.29%)
May 10, 2010 10.17 10.52 10.10 10.37 35,501,904 +0.54(+5.52%)
May 07, 2010 9.933 10.01 9.453 9.823 48,865,544 -0.17(-1.65%)
May 06, 2010 10.31 10.50 9.422 9.988 55,980,460 -0.40(-3.86%)
May 05, 2010 10.44 10.59 10.28 10.39 33,278,718 -0.13(-1.27%)
May 04, 2010 10.86 10.86 10.36 10.52 47,421,628 -0.48(-4.36%)
May 03, 2010 10.88 11.08 10.82 11.00 22,214,492 +0.17(+1.60%)
Apr 30, 2010 11.25 11.25 10.81 10.83 32,959,142 -0.38(-3.37%)
Apr 29, 2010 11.08 11.22 11.01 11.21 26,594,480 +0.16(+1.49%)
Apr 28, 2010 11.02 11.13 10.88 11.04 30,538,482 +0.09(+0.86%)
Apr 27, 2010 11.25 11.31 10.92 10.95 38,313,984 -0.34(-2.99%)
Apr 26, 2010 11.36 11.45 11.24 11.28 21,978,010 -0.09(-0.76%)
Apr 23, 2010 11.29 11.38 11.14 11.37 30,163,780 +0.08(+0.70%)
Apr 22, 2010 11.17 11.32 10.98 11.29 42,144,916 -0.05(-0.42%)
Apr 21, 2010 11.37 11.39 11.09 11.34 24,465,716 -0.02(-0.21%)
Apr 20, 2010 11.29 11.36 11.18 11.36 23,514,134 +0.13(+1.12%)
Apr 19, 2010 11.20 11.31 10.99 11.24 32,697,612 -0.05(-0.42%)
Apr 16, 2010 11.21 11.36 11.14 11.28 42,970,648 +0.02(+0.14%)
Apr 15, 2010 11.36 11.39 11.21 11.27 29,225,160 -0.05(-0.49%)
Apr 14, 2010 11.03 11.39 11.00 11.32 57,778,224 +0.48(+4.42%)
Apr 13, 2010 10.69 10.88 10.66 10.84 36,109,796 +0.13(+1.25%)
Apr 12, 2010 10.61 10.80 10.55 10.71 30,810,624 +0.13(+1.22%)
Apr 09, 2010 10.50 10.59 10.46 10.58 19,657,820 +0.10(+0.94%)
Apr 08, 2010 10.61 10.61 10.45 10.48 37,125,556 -0.19(-1.77%)
Apr 07, 2010 10.59 10.77 10.51 10.67 26,558,948 +0.08(+0.74%)
Apr 06, 2010 10.55 10.65 10.52 10.59 20,886,234 -0.03(-0.30%)
Apr 05, 2010 10.55 10.70 10.51 10.62 37,324,640 +0.13(+1.27%)
Apr 01, 2010 10.71 10.49 10.49 10.49 47,225,476 -0.09(-0.87%)
Mar 31, 2010 10.56 10.80 10.55 10.58 51,925,260 +0.01(+0.13%)
Mar 30, 2010 10.51 10.69 10.40 10.57 50,080,736 +0.11(+1.05%)
Mar 29, 2010 10.44 10.57 10.39 10.46 35,410,060 +0.08(+0.76%)
Mar 26, 2010 10.44 10.57 10.22 10.38 38,295,020 +0.04(+0.38%)
Mar 25, 2010 10.29 10.51 10.29 10.34 48,711,844 +0.13(+1.23%)
Mar 24, 2010 10.36 10.40 10.14 10.22 43,433,516 -0.18(-1.77%)
Mar 23, 2010 10.07 10.47 10.06 10.40 50,456,424 +0.36(+3.56%)
Mar 22, 2010 9.776 10.07 9.736 10.04 33,413,540 +0.23(+2.32%)
Mar 19, 2010 9.956 9.988 9.721 9.815 31,517,910 -0.11(-1.11%)
Mar 18, 2010 9.956 10.03 9.846 9.925 23,780,662 -0.02(-0.24%)
Mar 17, 2010 9.823 9.972 9.783 9.948 35,343,048 +0.17(+1.69%)
Mar 16, 2010 9.611 9.815 9.587 9.783 37,898,572 +0.17(+1.80%)
Mar 15, 2010 9.556 9.689 9.524 9.611 30,109,078 -0.10(-1.05%)
Mar 12, 2010 9.862 9.862 9.666 9.713 31,902,814 -0.04(-0.40%)
Mar 11, 2010 9.823 9.838 9.650 9.752 38,932,272 -0.09(-0.96%)
Mar 10, 2010 9.658 9.862 9.634 9.846 44,668,484 +0.19(+1.95%)
Mar 09, 2010 9.666 9.756 9.618 9.658 31,256,778 -0.06(-0.57%)
Mar 08, 2010 9.838 9.846 9.673 9.713 37,802,052 +0.06(+0.57%)
Mar 05, 2010 9.689 9.768 9.611 9.658 30,533,794 +0.02(+0.24%)
Mar 04, 2010 9.744 9.807 9.501 9.634 34,892,916 -0.10(-1.05%)
Mar 03, 2010 9.783 9.862 9.697 9.736 21,671,100 -0.02(-0.24%)
Mar 02, 2010 9.862 9.933 9.705 9.760 28,532,768 -0.06(-0.64%)
Mar 01, 2010 9.666 9.823 9.658 9.823 20,952,658 +0.20(+2.12%)
Feb 26, 2010 9.642 9.666 9.453 9.618 20,211,412 +0.02(+0.16%)
Feb 25, 2010 9.485 9.626 9.383 9.603 27,675,716 -0.04(-0.41%)
Feb 24, 2010 9.493 9.760 9.469 9.642 32,607,972 +0.20(+2.16%)
Feb 23, 2010 9.783 9.807 9.383 9.438 38,478,264 -0.35(-3.53%)
Feb 22, 2010 9.848 9.890 9.736 9.783 28,884,104 +0.01(+0.08%)
Feb 19, 2010 9.869 9.885 9.658 9.776 37,200,712 -0.14(-1.42%)
Feb 18, 2010 9.995 10.00 9.627 9.916 57,792,012 -0.24(-2.39%)
Feb 17, 2010 10.24 10.28 9.971 10.16 32,216,186 +0.03(+0.31%)
Feb 16, 2010 9.909 10.14 9.823 10.13 27,701,068 +0.38(+3.85%)
Feb 12, 2010 9.619 9.752 9.752 9.752 30,367,208 +0.00(+0.00%)
Feb 11, 2010 9.557 9.799 9.431 9.752 23,512,668 +0.19(+1.96%)
Feb 10, 2010 9.541 9.631 9.463 9.564 22,010,626 +0.06(+0.66%)
Feb 09, 2010 9.572 9.697 9.416 9.502 26,959,232 +0.06(+0.66%)
Feb 08, 2010 9.580 9.643 9.408 9.439 22,986,292 -0.13(-1.31%)
Feb 05, 2010 9.228 9.596 9.134 9.564 55,986,268 +0.34(+3.64%)
Feb 04, 2010 9.557 9.557 9.119 9.228 52,074,904 -0.38(-3.91%)
Feb 03, 2010 9.658 9.760 9.478 9.604 46,250,764 -0.18(-1.84%)
Feb 02, 2010 9.846 9.846 9.658 9.783 27,523,898 -0.01(-0.08%)
Feb 01, 2010 9.650 9.823 9.564 9.791 25,750,844 +0.27(+2.79%)
Jan 29, 2010 9.995 10.05 9.502 9.525 32,737,232 -0.34(-3.41%)
Jan 28, 2010 10.23 10.24 9.658 9.862 44,768,392 -0.34(-3.30%)
Jan 27, 2010 9.971 10.22 9.924 10.20 38,934,720 +0.31(+3.08%)
Jan 26, 2010 9.948 10.17 9.885 9.893 47,180,004 +0.01(+0.08%)
Jan 25, 2010 9.901 10.12 9.846 9.885 50,849,648 +0.01(+0.08%)
Jan 22, 2010 10.44 10.47 9.862 9.877 61,513,924 -0.74(-7.00%)
Jan 21, 2010 10.84 11.02 10.57 10.62 32,306,106 -0.17(-1.59%)
Jan 20, 2010 10.82 10.86 10.67 10.79 24,576,702 -0.13(-1.22%)
Jan 19, 2010 10.77 10.96 10.75 10.93 18,695,668 +0.19(+1.75%)
Jan 15, 2010 11.07 10.74 10.74 10.74 46,058,712 -0.48(-4.32%)
Jan 14, 2010 11.12 11.25 10.96 11.22 34,422,988 +0.06(+0.56%)
Jan 13, 2010 11.18 11.28 10.89 11.16 32,142,850 +0.05(+0.49%)
Jan 12, 2010 11.54 11.55 10.97 11.11 51,592,184 -0.52(-4.51%)
Jan 11, 2010 11.61 11.68 11.30 11.63 43,050,816 +0.25(+2.18%)
Jan 08, 2010 11.14 11.41 11.03 11.38 52,701,172 +0.42(+3.87%)
Jan 07, 2010 11.06 11.11 10.92 10.96 27,547,138 -0.12(-1.06%)
Jan 06, 2010 11.13 11.26 11.03 11.07 17,524,188 -0.02(-0.21%)
Jan 05, 2010 11.14 11.25 10.98 11.10 19,401,800 -0.09(-0.77%)
Jan 04, 2010 10.99 11.39 10.97 11.18 23,802,922 +0.28(+2.58%)
Dec 31, 2009 10.99 10.90 10.90 10.90 11,546,741 -0.09(-0.85%)
Dec 30, 2009 10.71 11.03 10.71 11.00 13,054,524 +0.25(+2.33%)
Dec 29, 2009 10.82 10.89 10.72 10.75 9,526,836 -0.09(-0.87%)
Dec 28, 2009 10.98 11.00 10.75 10.84 11,716,755 -0.11(-1.00%)
Dec 24, 2009 10.94 10.96 10.89 10.95 7,241,888 +0.04(+0.36%)
Dec 23, 2009 11.02 11.12 10.88 10.91 21,608,332 +0.01(+0.07%)
Dec 22, 2009 10.87 10.99 10.85 10.90 17,824,024 +0.08(+0.72%)
Dec 21, 2009 10.77 10.84 10.73 10.82 16,059,673 +0.17(+1.61%)
Dec 18, 2009 10.53 10.66 10.43 10.65 24,601,658 +0.21(+2.02%)
Dec 17, 2009 10.57 10.64 10.44 10.44 15,292,655 -0.19(-1.77%)
Dec 16, 2009 10.61 10.94 10.58 10.63 37,218,612 +0.05(+0.44%)
Dec 15, 2009 10.53 10.72 10.51 10.58 16,655,237 -0.02(-0.22%)
Dec 14, 2009 10.53 10.63 10.41 10.60 18,445,490 +0.14(+1.35%)
Dec 11, 2009 10.44 10.61 10.33 10.46 16,391,461 +0.05(+0.53%)
Dec 10, 2009 10.55 10.67 10.38 10.41 23,201,880 -0.14(-1.33%)
Dec 09, 2009 10.35 10.55 10.28 10.55 22,120,640 +0.13(+1.28%)
Dec 08, 2009 10.35 10.48 10.18 10.42 22,623,300 +0.05(+0.53%)
Dec 07, 2009 10.35 10.57 10.35 10.36 24,946,036 -0.05(-0.53%)
Dec 04, 2009 10.35 10.60 10.21 10.42 25,650,718 +0.20(+1.91%)
Dec 03, 2009 10.24 10.38 10.20 10.22 22,735,954 +0.05(+0.54%)
Dec 02, 2009 10.08 10.23 10.04 10.17 23,071,872 +0.09(+0.85%)
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.