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

Applied Materials (NQ: AMAT )

205.53 -1.79 (-0.86%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 8, 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 (%)
Oct 31, 2012 8.943 9.001 8.850 8.901 15,041,478 -0.04(-0.47%)
Oct 26, 2012 8.993 8.943 8.943 8.943 18,060,984 -0.03(-0.28%)
Oct 25, 2012 9.026 9.110 8.926 8.968 19,491,916 -0.01(-0.09%)
Oct 24, 2012 9.152 9.161 8.959 8.976 14,155,322 -0.09(-1.02%)
Oct 23, 2012 9.026 9.110 8.917 9.068 14,435,742 -0.03(-0.37%)
Oct 19, 2012 9.413 9.413 9.052 9.102 20,347,182 -0.29(-3.13%)
Oct 18, 2012 9.354 9.430 9.320 9.396 16,308,351 +0.03(+0.27%)
Oct 17, 2012 9.337 9.421 9.312 9.371 17,033,432 -0.03(-0.36%)
Oct 16, 2012 9.228 9.480 9.211 9.404 15,712,109 +0.20(+2.19%)
Oct 15, 2012 9.161 9.228 9.110 9.203 14,960,222 +0.05(+0.55%)
Oct 12, 2012 9.169 9.262 9.127 9.152 12,115,724 -0.04(-0.46%)
Oct 11, 2012 9.236 9.274 9.161 9.194 9,859,269 +0.04(+0.46%)
Oct 10, 2012 9.178 9.262 9.119 9.152 15,458,415 +0.00(+0.00%)
Oct 09, 2012 9.228 9.245 9.113 9.152 13,962,364 -0.09(-1.00%)
Oct 08, 2012 9.304 9.304 9.211 9.245 11,396,671 -0.10(-1.08%)
Oct 05, 2012 9.346 9.455 9.320 9.346 10,917,669 +0.03(+0.27%)
Oct 04, 2012 9.388 9.396 9.253 9.320 20,532,998 -0.05(-0.54%)
Oct 03, 2012 9.404 9.446 9.337 9.371 12,495,352 -0.01(-0.09%)
Oct 02, 2012 9.396 9.421 9.287 9.379 13,298,191 +0.04(+0.40%)
Oct 01, 2012 9.388 9.505 9.304 9.341 12,455,613 -0.03(-0.36%)
Sep 28, 2012 9.421 9.455 9.312 9.375 15,639,834 -0.10(-1.06%)
Sep 27, 2012 9.388 9.547 9.312 9.476 12,055,705 +0.13(+1.35%)
Sep 26, 2012 9.379 9.404 9.220 9.350 12,836,711 -0.01(-0.13%)
Sep 25, 2012 9.606 9.606 9.346 9.362 13,742,721 -0.17(-1.81%)
Sep 24, 2012 9.597 9.597 9.497 9.534 9,886,542 -0.08(-0.79%)
Sep 21, 2012 9.648 9.715 9.564 9.610 20,348,642 +0.00(+0.04%)
Sep 20, 2012 9.606 9.631 9.497 9.606 11,911,930 -0.05(-0.52%)
Sep 19, 2012 9.648 9.707 9.539 9.656 20,725,558 -0.18(-1.79%)
Sep 18, 2012 9.992 10.00 9.791 9.833 17,418,004 -0.19(-1.93%)
Sep 17, 2012 10.09 10.10 9.950 10.03 12,841,854 -0.09(-0.87%)
Sep 14, 2012 9.950 10.13 9.908 10.11 28,187,526 +0.17(+1.69%)
Sep 13, 2012 9.723 9.959 9.665 9.946 17,738,878 +0.21(+2.11%)
Sep 12, 2012 9.807 9.858 9.715 9.740 13,866,022 -0.04(-0.43%)
Sep 11, 2012 9.799 9.883 9.715 9.782 15,059,520 -0.03(-0.30%)
Sep 10, 2012 9.959 9.967 9.799 9.812 16,151,140 -0.15(-1.48%)
Sep 07, 2012 9.824 9.959 9.774 9.959 19,230,292 -0.04(-0.38%)
Sep 06, 2012 9.875 10.03 9.866 9.996 22,998,790 +0.16(+1.58%)
Sep 05, 2012 9.908 9.984 9.791 9.841 15,218,980 -0.02(-0.17%)
Sep 04, 2012 9.782 9.925 9.705 9.858 20,717,880 +0.04(+0.43%)
Aug 31, 2012 9.723 9.879 9.694 9.816 13,035,883 +0.18(+1.92%)
Aug 30, 2012 9.749 9.764 9.614 9.631 11,824,241 -0.19(-1.97%)
Aug 29, 2012 9.765 9.875 9.673 9.824 11,478,039 +0.07(+0.69%)
Aug 27, 2012 9.900 9.908 9.732 9.757 15,243,946 -0.13(-1.27%)
Aug 24, 2012 9.849 9.908 9.791 9.883 13,072,005 -0.02(-0.21%)
Aug 23, 2012 9.875 9.950 9.807 9.904 12,797,497 +0.01(+0.13%)
Aug 22, 2012 9.908 9.984 9.841 9.891 15,685,228 +0.00(+0.00%)
Aug 21, 2012 9.984 10.07 9.849 9.891 14,819,280 -0.08(-0.84%)
Aug 20, 2012 9.967 10.02 9.900 9.975 13,471,091 -0.02(-0.25%)
Aug 17, 2012 9.984 10.00 9.850 10.00 14,348,771 +0.02(+0.17%)
Aug 16, 2012 9.450 10.04 9.417 9.984 31,091,978 +0.15(+1.53%)
Aug 15, 2012 9.775 9.925 9.767 9.834 11,096,037 +0.07(+0.77%)
Aug 14, 2012 9.917 9.959 9.734 9.759 10,835,055 -0.08(-0.85%)
Aug 13, 2012 9.925 9.959 9.800 9.842 10,285,747 -0.12(-1.17%)
Aug 10, 2012 9.900 9.975 9.834 9.959 9,342,065 +0.05(+0.50%)
Aug 09, 2012 9.917 10.00 9.875 9.909 14,157,042 -0.03(-0.25%)
Aug 08, 2012 9.800 9.967 9.759 9.934 10,742,924 +0.04(+0.42%)
Aug 07, 2012 9.659 9.909 9.542 9.892 24,550,626 +0.49(+5.23%)
Aug 06, 2012 9.409 9.559 9.375 9.400 14,184,804 +0.05(+0.53%)
Aug 03, 2012 9.225 9.375 9.167 9.350 10,197,417 +0.25(+2.75%)
Aug 02, 2012 8.984 9.252 8.934 9.100 14,245,117 +0.00(+0.00%)
Aug 01, 2012 9.117 9.150 8.992 9.100 12,346,385 +0.03(+0.28%)
Jul 31, 2012 9.042 9.175 9.034 9.075 11,314,236 +0.06(+0.65%)
Jul 30, 2012 9.134 9.167 8.975 9.017 15,456,300 -0.06(-0.69%)
Jul 27, 2012 8.934 9.117 8.842 9.079 13,071,219 +0.21(+2.40%)
Jul 26, 2012 8.917 8.988 8.759 8.867 13,839,915 +0.14(+1.62%)
Jul 25, 2012 8.675 8.884 8.650 8.725 18,173,714 +0.08(+0.87%)
Jul 24, 2012 8.717 8.750 8.550 8.650 12,393,210 -0.09(-1.05%)
Jul 23, 2012 8.600 8.792 8.513 8.742 13,112,320 -0.02(-0.19%)
Jul 20, 2012 8.900 8.942 8.717 8.759 14,115,429 -0.15(-1.73%)
Jul 19, 2012 8.909 9.034 8.809 8.913 15,551,892 +0.01(+0.14%)
Jul 18, 2012 8.617 8.909 8.617 8.900 13,471,765 +0.24(+2.79%)
Jul 17, 2012 8.684 8.725 8.542 8.659 12,698,746 +0.01(+0.14%)
Jul 16, 2012 8.734 8.734 8.592 8.646 9,514,630 -0.09(-1.00%)
Jul 13, 2012 8.642 8.767 8.625 8.734 12,552,228 +0.09(+1.06%)
Jul 12, 2012 8.725 8.754 8.575 8.642 17,177,870 -0.17(-1.89%)
Jul 11, 2012 8.875 8.913 8.759 8.809 13,049,953 -0.12(-1.31%)
Jul 10, 2012 8.759 9.109 8.667 8.925 27,613,540 -0.25(-2.72%)
Jul 09, 2012 9.209 9.259 9.109 9.175 11,719,034 -0.02(-0.27%)
Jul 06, 2012 9.384 9.384 9.134 9.200 15,279,823 -0.23(-2.47%)
Jul 05, 2012 9.509 9.575 9.375 9.434 14,319,808 -0.12(-1.31%)
Jul 03, 2012 9.375 9.559 9.359 9.559 5,413,905 +0.16(+1.68%)
Jul 02, 2012 9.534 9.542 9.342 9.400 10,710,087 -0.14(-1.44%)
Jun 29, 2012 9.413 9.559 9.384 9.538 13,743,484 +0.30(+3.20%)
Jun 28, 2012 9.184 9.259 9.100 9.242 12,507,375 -0.03(-0.36%)
Jun 27, 2012 9.200 9.329 9.159 9.275 9,778,442 +0.12(+1.32%)
Jun 26, 2012 9.117 9.217 9.092 9.154 14,101,398 +0.04(+0.46%)
Jun 25, 2012 9.267 9.275 9.084 9.113 16,681,242 -0.25(-2.67%)
Jun 22, 2012 9.367 9.434 9.284 9.363 28,484,574 +0.05(+0.58%)
Jun 21, 2012 9.592 9.750 9.275 9.309 22,048,120 -0.32(-3.29%)
Jun 20, 2012 9.550 9.654 9.484 9.625 27,771,410 +0.31(+3.36%)
Jun 19, 2012 9.217 9.375 9.167 9.313 14,048,175 +0.15(+1.59%)
Jun 18, 2012 9.117 9.217 9.092 9.167 13,728,391 +0.01(+0.09%)
Jun 15, 2012 9.025 9.184 8.892 9.159 22,680,256 +0.17(+1.95%)
Jun 14, 2012 8.984 9.034 8.875 8.984 16,047,536 +0.02(+0.19%)
Jun 13, 2012 8.992 9.117 8.934 8.967 14,867,989 -0.06(-0.65%)
Jun 12, 2012 8.842 9.042 8.817 9.025 16,007,588 +0.20(+2.31%)
Jun 11, 2012 9.084 9.084 8.817 8.821 13,974,460 -0.15(-1.63%)
Jun 08, 2012 8.825 8.999 8.800 8.967 14,117,040 +0.12(+1.41%)
Jun 07, 2012 8.975 9.000 8.809 8.842 20,818,466 -0.03(-0.33%)
Jun 06, 2012 8.659 8.892 8.659 8.871 19,448,542 +0.30(+3.50%)
Jun 05, 2012 8.384 8.600 8.384 8.571 19,665,186 +0.15(+1.83%)
Jun 04, 2012 8.400 8.467 8.321 8.417 17,953,252 +0.08(+0.95%)
Jun 01, 2012 8.492 8.559 8.309 8.338 34,071,000 -0.27(-3.15%)
May 31, 2012 8.709 8.717 8.550 8.609 25,886,008 -0.11(-1.24%)
May 30, 2012 8.825 8.892 8.700 8.717 23,310,266 -0.21(-2.33%)
May 29, 2012 8.867 8.975 8.809 8.925 15,968,471 +0.14(+1.61%)
May 25, 2012 8.675 8.859 8.667 8.784 12,093,386 +0.13(+1.54%)
May 24, 2012 8.884 8.917 8.550 8.650 25,120,116 -0.24(-2.72%)
May 23, 2012 8.825 8.934 8.675 8.892 19,677,868 +0.11(+1.23%)
May 22, 2012 8.775 8.900 8.584 8.784 17,763,014 -0.03(-0.28%)
May 21, 2012 8.561 8.829 8.561 8.809 20,713,104 +0.25(+2.90%)
May 18, 2012 8.643 8.817 8.552 8.561 19,802,598 -0.10(-1.15%)
May 17, 2012 8.817 8.871 8.660 8.660 17,587,872 -0.15(-1.69%)
May 16, 2012 8.941 9.007 8.800 8.809 14,775,032 -0.12(-1.39%)
May 15, 2012 8.990 9.114 8.908 8.933 15,359,943 -0.12(-1.28%)
May 14, 2012 9.015 9.123 8.966 9.048 10,844,281 -0.02(-0.27%)
May 11, 2012 9.123 9.213 9.065 9.073 19,050,738 -0.07(-0.72%)
May 10, 2012 9.205 9.280 9.081 9.139 19,401,928 -0.02(-0.18%)
May 09, 2012 9.098 9.222 9.007 9.156 14,580,345 -0.07(-0.72%)
May 08, 2012 9.164 9.263 9.056 9.222 16,608,646 -0.02(-0.27%)
May 07, 2012 9.238 9.296 9.180 9.247 15,155,196 -0.07(-0.80%)
May 04, 2012 9.503 9.503 9.280 9.321 16,654,406 -0.21(-2.17%)
May 03, 2012 9.751 9.763 9.511 9.527 14,107,728 -0.23(-2.33%)
May 02, 2012 9.775 9.784 9.684 9.755 12,179,284 -0.05(-0.46%)
May 01, 2012 9.924 9.965 9.792 9.800 13,018,600 -0.11(-1.08%)
Apr 30, 2012 9.908 9.999 9.883 9.908 10,221,042 -0.03(-0.33%)
Apr 27, 2012 9.866 9.957 9.817 9.941 13,032,926 +0.07(+0.75%)
Apr 26, 2012 9.643 9.924 9.627 9.866 14,470,085 +0.25(+2.62%)
Apr 25, 2012 9.552 9.660 9.527 9.614 10,711,950 +0.12(+1.26%)
Apr 24, 2012 9.577 9.627 9.470 9.494 13,140,253 -0.07(-0.78%)
Apr 23, 2012 9.594 9.610 9.486 9.569 15,146,990 -0.16(-1.61%)
Apr 20, 2012 9.842 9.908 9.726 9.726 12,247,393 -0.08(-0.80%)
Apr 19, 2012 9.792 9.957 9.767 9.804 11,868,932 +0.01(+0.13%)
Apr 18, 2012 9.899 9.899 9.759 9.792 13,325,546 -0.15(-1.50%)
Apr 17, 2012 9.842 10.02 9.825 9.941 12,569,827 +0.14(+1.43%)
Apr 16, 2012 9.784 9.858 9.676 9.800 11,970,560 +0.05(+0.51%)
Apr 13, 2012 9.908 9.982 9.742 9.751 10,912,232 -0.22(-2.20%)
Apr 12, 2012 9.850 10.04 9.800 9.970 10,258,233 +0.12(+1.26%)
Apr 11, 2012 9.775 9.916 9.751 9.846 12,344,245 +0.14(+1.40%)
Apr 10, 2012 9.751 9.866 9.660 9.709 16,776,463 -0.09(-0.93%)
Apr 09, 2012 9.800 9.866 9.742 9.800 16,125,843 -0.14(-1.41%)
Apr 05, 2012 9.949 10.05 9.916 9.941 14,350,098 -0.02(-0.25%)
Apr 04, 2012 9.999 10.10 9.916 9.965 19,189,136 -0.15(-1.47%)
Apr 03, 2012 10.25 10.35 10.10 10.11 18,441,750 -0.21(-2.08%)
Apr 02, 2012 10.29 10.37 10.21 10.33 15,104,141 +0.05(+0.44%)
Mar 30, 2012 10.40 10.40 10.25 10.28 13,660,184 -0.03(-0.28%)
Mar 29, 2012 10.21 10.32 10.14 10.31 15,455,287 +0.02(+0.16%)
Mar 28, 2012 10.55 10.58 10.16 10.30 26,975,602 -0.30(-2.81%)
Mar 27, 2012 10.70 10.73 10.59 10.59 16,352,695 -0.12(-1.08%)
Mar 26, 2012 10.58 10.74 10.56 10.71 15,467,978 +0.22(+2.13%)
Mar 23, 2012 10.45 10.52 10.36 10.49 13,721,704 +0.03(+0.32%)
Mar 22, 2012 10.47 10.50 10.30 10.45 18,043,932 -0.06(-0.55%)
Mar 21, 2012 10.49 10.65 10.45 10.51 11,795,846 +0.01(+0.08%)
Mar 20, 2012 10.53 10.61 10.47 10.50 14,893,319 -0.10(-0.93%)
Mar 19, 2012 10.58 10.69 10.53 10.60 11,334,369 +0.01(+0.08%)
Mar 16, 2012 10.54 10.68 10.50 10.59 20,451,794 +0.02(+0.23%)
Mar 15, 2012 10.40 10.64 10.40 10.57 14,497,162 +0.21(+1.99%)
Mar 14, 2012 10.34 10.46 10.32 10.36 16,327,562 +0.03(+0.32%)
Mar 13, 2012 10.32 10.39 10.24 10.33 18,112,834 +0.10(+1.01%)
Mar 12, 2012 10.21 10.26 10.11 10.23 12,441,319 +0.00(+0.04%)
Mar 09, 2012 10.06 10.25 9.999 10.22 13,007,533 +0.15(+1.52%)
Mar 08, 2012 10.07 10.16 9.982 10.07 18,855,462 +0.07(+0.70%)
Mar 07, 2012 9.941 10.10 9.932 9.999 18,005,740 +0.08(+0.79%)
Mar 06, 2012 9.858 10.08 9.858 9.920 23,297,762 -0.02(-0.21%)
Mar 05, 2012 10.04 10.06 9.850 9.941 22,674,398 -0.16(-1.56%)
Mar 02, 2012 10.10 10.25 10.02 10.10 26,551,762 -0.02(-0.16%)
Mar 01, 2012 10.16 10.22 10.05 10.11 18,530,246 -0.01(-0.08%)
Feb 29, 2012 10.36 10.38 10.09 10.12 26,782,432 -0.26(-2.47%)
Feb 28, 2012 10.34 10.52 10.31 10.38 18,967,566 +0.02(+0.24%)
Feb 27, 2012 10.37 10.51 10.31 10.35 19,055,838 -0.08(-0.79%)
Feb 24, 2012 10.52 10.60 10.41 10.44 12,412,451 -0.09(-0.86%)
Feb 23, 2012 10.65 10.68 10.35 10.53 21,703,496 -0.13(-1.24%)
Feb 22, 2012 10.49 10.69 10.49 10.66 27,378,848 +0.16(+1.49%)
Feb 21, 2012 10.75 10.76 10.41 10.50 25,948,284 -0.17(-1.55%)
Feb 17, 2012 11.38 11.45 10.65 10.67 41,336,968 -0.18(-1.67%)
Feb 16, 2012 10.63 10.86 10.61 10.85 17,159,046 +0.25(+2.40%)
Feb 15, 2012 10.59 10.76 10.54 10.59 13,758,671 +0.02(+0.23%)
Feb 14, 2012 10.63 10.67 10.42 10.57 18,130,512 -0.05(-0.46%)
Feb 13, 2012 10.71 10.78 10.51 10.62 12,081,199 -0.02(-0.15%)
Feb 10, 2012 10.65 10.76 10.57 10.63 12,715,191 -0.13(-1.22%)
Feb 09, 2012 10.68 10.78 10.61 10.77 13,909,625 +0.09(+0.85%)
Feb 08, 2012 10.44 10.75 10.44 10.68 21,782,400 +0.21(+2.04%)
Feb 07, 2012 10.37 10.51 10.31 10.46 10,696,313 +0.11(+1.03%)
Feb 06, 2012 10.46 10.47 10.22 10.36 17,471,892 -0.15(-1.41%)
Feb 03, 2012 10.52 10.59 10.44 10.50 13,452,255 +0.12(+1.19%)
Feb 02, 2012 10.31 10.47 10.31 10.38 13,654,888 +0.06(+0.56%)
Feb 01, 2012 10.22 10.39 10.14 10.32 17,883,098 +0.24(+2.40%)
Jan 31, 2012 10.00 10.13 9.945 10.08 18,304,450 +0.18(+1.78%)
Jan 30, 2012 9.929 9.978 9.838 9.904 19,378,736 -0.14(-1.39%)
Jan 27, 2012 10.18 10.28 10.00 10.04 23,120,076 -0.14(-1.37%)
Jan 26, 2012 10.21 10.38 10.09 10.18 17,984,816 +0.03(+0.32%)
Jan 25, 2012 10.12 10.22 10.00 10.15 13,077,144 +0.05(+0.45%)
Jan 24, 2012 10.04 10.19 9.953 10.11 10,128,248 +0.07(+0.70%)
Jan 23, 2012 10.21 10.24 9.949 10.04 22,895,418 -0.21(-2.00%)
Jan 20, 2012 10.18 10.31 10.11 10.24 24,004,962 +0.13(+1.30%)
Jan 19, 2012 10.01 10.20 9.978 10.11 18,815,690 +0.16(+1.57%)
Jan 18, 2012 9.764 10.00 9.723 9.953 24,683,932 +0.28(+2.93%)
Jan 17, 2012 9.690 9.781 9.633 9.670 29,145,392 +0.23(+2.39%)
Jan 13, 2012 9.649 9.666 9.403 9.444 17,554,840 -0.25(-2.54%)
Jan 12, 2012 9.699 9.732 9.551 9.691 15,303,469 +0.07(+0.77%)
Jan 11, 2012 9.526 9.756 9.477 9.617 17,879,380 +0.09(+0.95%)
Jan 10, 2012 9.420 9.617 9.395 9.526 30,712,710 +0.21(+2.29%)
Jan 09, 2012 9.099 9.337 9.050 9.313 27,139,286 +0.27(+3.00%)
Jan 06, 2012 8.910 9.058 8.812 9.042 19,699,940 +0.15(+1.66%)
Jan 05, 2012 8.804 8.902 8.738 8.894 17,038,578 +0.06(+0.65%)
Jan 04, 2012 8.795 8.836 8.713 8.836 12,872,796 +0.04(+0.47%)
Dec 30, 2011 8.874 8.902 8.787 8.795 7,950,556 +0.02(+0.28%)
Dec 29, 2011 8.787 8.861 8.722 8.771 9,854,462 +0.05(+0.61%)
Dec 28, 2011 8.919 8.951 8.697 8.717 11,605,566 -0.18(-1.99%)
Dec 27, 2011 8.836 8.993 8.828 8.894 10,828,860 +0.01(+0.09%)
Dec 23, 2011 8.656 8.886 8.648 8.886 15,267,316 +0.51(+6.08%)
Dec 21, 2011 8.557 8.582 8.352 8.377 28,523,480 -0.18(-2.06%)
Dec 20, 2011 8.467 8.730 8.467 8.553 31,938,944 +0.23(+2.81%)
Dec 19, 2011 8.483 8.623 8.307 8.319 14,391,722 -0.16(-1.94%)
Dec 16, 2011 8.450 8.631 8.405 8.483 21,457,946 +0.11(+1.37%)
Dec 15, 2011 8.623 8.639 8.356 8.368 21,103,096 -0.11(-1.36%)
Dec 14, 2011 8.615 8.648 8.475 8.483 18,147,026 -0.14(-1.62%)
Dec 13, 2011 8.680 8.754 8.565 8.623 32,552,132 -0.02(-0.19%)
Dec 12, 2011 9.050 9.066 8.598 8.639 26,489,524 -0.56(-6.07%)
Dec 09, 2011 8.976 9.264 8.869 9.198 14,585,355 +0.24(+2.66%)
Dec 08, 2011 9.198 9.272 8.951 8.960 17,342,884 -0.28(-3.02%)
Dec 07, 2011 9.132 9.313 8.984 9.239 20,644,800 +0.13(+1.44%)
Dec 06, 2011 9.083 9.173 9.025 9.107 14,291,392 +0.08(+0.91%)
Dec 05, 2011 9.042 9.099 8.919 9.025 16,681,835 +0.13(+1.48%)
Dec 02, 2011 8.951 9.095 8.869 8.894 18,429,622 +0.05(+0.56%)
Dec 01, 2011 8.812 8.902 8.676 8.845 17,595,558 -0.01(-0.09%)
Nov 30, 2011 8.623 8.869 8.574 8.853 29,516,608 +0.44(+5.17%)
Nov 29, 2011 8.565 8.590 8.385 8.418 21,616,854 -0.12(-1.44%)
Nov 28, 2011 8.607 8.713 8.459 8.541 21,328,414 +0.20(+2.36%)
Nov 25, 2011 8.393 8.565 8.344 8.344 10,340,999 -0.04(-0.49%)
Nov 23, 2011 8.607 8.615 8.352 8.385 22,199,374 -0.30(-3.41%)
Nov 22, 2011 8.894 8.984 8.635 8.680 23,448,752 -0.26(-2.94%)
Nov 21, 2011 9.058 9.116 8.869 8.943 20,602,896 -0.21(-2.33%)
Nov 18, 2011 9.352 9.393 9.075 9.157 19,854,468 -0.24(-2.60%)
Nov 17, 2011 9.809 9.907 9.230 9.401 35,538,684 -0.77(-7.54%)
Nov 16, 2011 10.11 10.40 10.09 10.17 19,994,720 -0.14(-1.34%)
Nov 15, 2011 10.02 10.38 9.980 10.31 14,381,672 +0.08(+0.80%)
Nov 14, 2011 10.34 10.44 10.14 10.22 12,762,604 -0.15(-1.49%)
Nov 11, 2011 10.13 10.44 10.05 10.38 14,999,015 +0.39(+3.92%)
Nov 10, 2011 9.997 10.10 9.842 9.988 14,157,950 +0.09(+0.91%)
Nov 09, 2011 10.11 10.11 9.866 9.899 20,719,856 -0.41(-3.96%)
Nov 08, 2011 10.19 10.31 10.11 10.31 14,538,348 +0.19(+1.89%)
Nov 07, 2011 10.08 10.15 9.940 10.11 13,163,134 -0.01(-0.12%)
Nov 04, 2011 10.04 10.22 9.915 10.13 11,564,726 +0.05(+0.49%)
Nov 03, 2011 9.882 10.13 9.703 10.08 16,376,618 +0.26(+2.66%)
Nov 02, 2011 9.785 9.899 9.703 9.817 15,440,604 +0.10(+1.01%)
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.