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

Applied Materials (NQ: AMAT )

219.80 UNCHANGED
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 (%)
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%)
Mar 01, 2010 9.667 9.825 9.660 9.825 20,948,580 +0.20(+2.12%)
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%)
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.