Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Materials (NQ: AMAT )

218.76 -1.04 (-0.47%)
Streaming Delayed Price Updated: 1:14 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 (%)
Aug 31, 2012 9.704 9.859 9.674 9.796 13,062,192 +0.18(+1.92%)
Aug 30, 2012 9.729 9.744 9.595 9.612 11,848,104 -0.19(-1.97%)
Aug 29, 2012 9.746 9.855 9.654 9.804 11,501,204 +0.07(+0.69%)
Aug 27, 2012 9.880 9.888 9.712 9.737 15,274,711 -0.13(-1.27%)
Aug 24, 2012 9.830 9.888 9.771 9.863 13,098,388 -0.02(-0.21%)
Aug 23, 2012 9.855 9.930 9.788 9.884 12,823,325 +0.01(+0.13%)
Aug 22, 2012 9.888 9.964 9.821 9.871 15,716,884 +0.00(+0.00%)
Aug 21, 2012 9.964 10.05 9.830 9.871 14,849,188 -0.08(-0.84%)
Aug 20, 2012 9.947 9.997 9.880 9.955 13,498,277 -0.02(-0.25%)
Aug 17, 2012 9.964 9.980 9.830 9.980 14,377,728 +0.02(+0.17%)
Aug 16, 2012 9.431 10.02 9.398 9.964 31,154,724 +0.15(+1.53%)
Aug 15, 2012 9.756 9.905 9.747 9.814 11,118,429 +0.07(+0.77%)
Aug 14, 2012 9.897 9.939 9.714 9.739 10,856,921 -0.08(-0.85%)
Aug 13, 2012 9.905 9.939 9.781 9.822 10,306,504 -0.12(-1.17%)
Aug 10, 2012 9.880 9.955 9.814 9.939 9,360,919 +0.05(+0.50%)
Aug 09, 2012 9.897 9.980 9.855 9.889 14,185,612 -0.02(-0.25%)
Aug 08, 2012 9.781 9.947 9.739 9.914 10,764,605 +0.04(+0.42%)
Aug 07, 2012 9.639 9.889 9.523 9.872 24,600,170 +0.49(+5.23%)
Aug 06, 2012 9.390 9.539 9.356 9.381 14,213,430 +0.05(+0.53%)
Aug 03, 2012 9.207 9.356 9.148 9.331 10,217,997 +0.25(+2.75%)
Aug 02, 2012 8.966 9.234 8.916 9.082 14,273,864 +0.00(+0.00%)
Aug 01, 2012 9.099 9.132 8.974 9.082 12,371,302 +0.02(+0.28%)
Jul 31, 2012 9.024 9.157 9.015 9.057 11,337,069 +0.06(+0.65%)
Jul 30, 2012 9.115 9.148 8.957 8.999 15,487,492 -0.06(-0.69%)
Jul 27, 2012 8.916 9.099 8.824 9.061 13,097,597 +0.21(+2.40%)
Jul 26, 2012 8.899 8.970 8.741 8.849 13,867,845 +0.14(+1.62%)
Jul 25, 2012 8.658 8.866 8.633 8.708 18,210,390 +0.07(+0.87%)
Jul 24, 2012 8.699 8.733 8.533 8.633 12,418,221 -0.09(-1.05%)
Jul 23, 2012 8.583 8.774 8.496 8.724 13,138,782 -0.02(-0.19%)
Jul 20, 2012 8.882 8.924 8.699 8.741 14,143,915 -0.15(-1.73%)
Jul 19, 2012 8.891 9.015 8.791 8.895 15,583,278 +0.01(+0.14%)
Jul 18, 2012 8.600 8.891 8.600 8.882 13,498,952 +0.24(+2.79%)
Jul 17, 2012 8.666 8.708 8.525 8.641 12,724,374 +0.01(+0.14%)
Jul 16, 2012 8.716 8.716 8.575 8.629 9,533,831 -0.09(-1.00%)
Jul 13, 2012 8.625 8.749 8.608 8.716 12,577,560 +0.09(+1.06%)
Jul 12, 2012 8.708 8.737 8.558 8.625 17,212,536 -0.17(-1.89%)
Jul 11, 2012 8.857 8.895 8.741 8.791 13,076,289 -0.12(-1.31%)
Jul 10, 2012 8.741 9.090 8.649 8.907 27,669,266 -0.25(-2.72%)
Jul 09, 2012 9.190 9.240 9.090 9.157 11,742,684 -0.02(-0.27%)
Jul 06, 2012 9.365 9.365 9.115 9.182 15,310,660 -0.23(-2.47%)
Jul 05, 2012 9.489 9.556 9.356 9.415 14,348,707 -0.12(-1.31%)
Jul 03, 2012 9.356 9.539 9.340 9.539 5,424,831 +0.16(+1.68%)
Jul 02, 2012 9.514 9.523 9.323 9.381 10,731,701 -0.14(-1.44%)
Jun 29, 2012 9.394 9.539 9.365 9.519 13,771,219 +0.30(+3.20%)
Jun 28, 2012 9.165 9.240 9.082 9.223 12,532,616 -0.03(-0.36%)
Jun 27, 2012 9.182 9.311 9.140 9.257 9,798,176 +0.12(+1.32%)
Jun 26, 2012 9.099 9.198 9.074 9.136 14,129,856 +0.04(+0.46%)
Jun 25, 2012 9.248 9.257 9.065 9.094 16,714,906 -0.25(-2.67%)
Jun 22, 2012 9.348 9.415 9.265 9.344 28,542,058 +0.05(+0.58%)
Jun 21, 2012 9.573 9.731 9.257 9.290 22,092,616 -0.32(-3.29%)
Jun 20, 2012 9.531 9.635 9.465 9.606 27,827,454 +0.31(+3.36%)
Jun 19, 2012 9.198 9.356 9.148 9.294 14,076,525 +0.15(+1.59%)
Jun 18, 2012 9.099 9.198 9.074 9.148 13,756,096 +0.01(+0.09%)
Jun 15, 2012 9.007 9.165 8.874 9.140 22,726,028 +0.17(+1.95%)
Jun 14, 2012 8.966 9.015 8.857 8.966 16,079,922 +0.02(+0.19%)
Jun 13, 2012 8.974 9.099 8.916 8.949 14,897,994 -0.06(-0.65%)
Jun 12, 2012 8.824 9.024 8.799 9.007 16,039,893 +0.20(+2.31%)
Jun 11, 2012 9.065 9.065 8.799 8.803 14,002,662 -0.15(-1.63%)
Jun 08, 2012 8.807 8.981 8.783 8.949 14,145,529 +0.12(+1.41%)
Jun 07, 2012 8.957 8.982 8.791 8.824 20,860,478 -0.03(-0.33%)
Jun 06, 2012 8.641 8.874 8.641 8.853 19,487,790 +0.30(+3.50%)
Jun 05, 2012 8.367 8.583 8.367 8.554 19,704,872 +0.15(+1.83%)
Jun 04, 2012 8.383 8.450 8.304 8.400 17,989,484 +0.08(+0.95%)
Jun 01, 2012 8.475 8.541 8.292 8.321 34,139,760 -0.27(-3.15%)
May 31, 2012 8.691 8.699 8.533 8.591 25,938,248 -0.11(-1.24%)
May 30, 2012 8.807 8.874 8.683 8.699 23,357,308 -0.21(-2.33%)
May 29, 2012 8.849 8.957 8.791 8.907 16,000,696 +0.14(+1.61%)
May 25, 2012 8.658 8.841 8.649 8.766 12,117,792 +0.13(+1.54%)
May 24, 2012 8.866 8.899 8.533 8.633 25,170,810 -0.24(-2.72%)
May 23, 2012 8.807 8.916 8.658 8.874 19,717,580 +0.11(+1.23%)
May 22, 2012 8.758 8.882 8.566 8.766 17,798,862 -0.02(-0.28%)
May 21, 2012 8.543 8.811 8.543 8.791 20,754,906 +0.25(+2.90%)
May 18, 2012 8.626 8.799 8.535 8.543 19,842,562 -0.10(-1.15%)
May 17, 2012 8.799 8.853 8.642 8.642 17,623,366 -0.15(-1.69%)
May 16, 2012 8.923 8.989 8.783 8.791 14,804,850 -0.12(-1.39%)
May 15, 2012 8.972 9.096 8.890 8.915 15,390,941 -0.12(-1.28%)
May 14, 2012 8.997 9.104 8.948 9.030 10,866,165 -0.02(-0.27%)
May 11, 2012 9.104 9.195 9.046 9.055 19,089,184 -0.07(-0.72%)
May 10, 2012 9.187 9.261 9.063 9.121 19,441,084 -0.02(-0.18%)
May 09, 2012 9.079 9.203 8.989 9.137 14,609,769 -0.07(-0.72%)
May 08, 2012 9.145 9.244 9.038 9.203 16,642,164 -0.02(-0.27%)
May 07, 2012 9.220 9.277 9.162 9.228 15,185,781 -0.07(-0.80%)
May 04, 2012 9.484 9.484 9.261 9.302 16,688,015 -0.21(-2.17%)
May 03, 2012 9.731 9.743 9.492 9.508 14,136,198 -0.23(-2.33%)
May 02, 2012 9.756 9.764 9.665 9.735 12,203,863 -0.05(-0.46%)
May 01, 2012 9.904 9.945 9.772 9.780 13,044,873 -0.11(-1.08%)
Apr 30, 2012 9.888 9.978 9.863 9.888 10,241,669 -0.03(-0.33%)
Apr 27, 2012 9.846 9.937 9.797 9.921 13,059,228 +0.07(+0.75%)
Apr 26, 2012 9.624 9.904 9.607 9.846 14,499,287 +0.25(+2.62%)
Apr 25, 2012 9.533 9.640 9.508 9.595 10,733,567 +0.12(+1.26%)
Apr 24, 2012 9.558 9.607 9.451 9.475 13,166,771 -0.07(-0.78%)
Apr 23, 2012 9.574 9.591 9.467 9.550 15,177,558 -0.16(-1.61%)
Apr 20, 2012 9.822 9.888 9.706 9.706 12,272,109 -0.08(-0.80%)
Apr 19, 2012 9.772 9.937 9.747 9.785 11,892,885 +0.01(+0.13%)
Apr 18, 2012 9.879 9.879 9.739 9.772 13,352,438 -0.15(-1.50%)
Apr 17, 2012 9.822 10.00 9.805 9.921 12,595,193 +0.14(+1.43%)
Apr 16, 2012 9.764 9.838 9.657 9.780 11,994,717 +0.05(+0.51%)
Apr 13, 2012 9.888 9.962 9.723 9.731 10,934,254 -0.22(-2.20%)
Apr 12, 2012 9.830 10.02 9.780 9.950 10,278,934 +0.12(+1.26%)
Apr 11, 2012 9.756 9.896 9.731 9.826 12,369,157 +0.14(+1.40%)
Apr 10, 2012 9.731 9.846 9.640 9.690 16,810,320 -0.09(-0.93%)
Apr 09, 2012 9.780 9.846 9.723 9.780 16,158,387 -0.14(-1.41%)
Apr 05, 2012 9.929 10.03 9.896 9.921 14,379,058 -0.02(-0.25%)
Apr 04, 2012 9.978 10.08 9.896 9.945 19,227,860 -0.15(-1.47%)
Apr 03, 2012 10.23 10.33 10.08 10.09 18,478,968 -0.21(-2.08%)
Apr 02, 2012 10.27 10.35 10.18 10.31 15,134,622 +0.05(+0.44%)
Mar 30, 2012 10.37 10.37 10.23 10.26 13,687,751 -0.03(-0.28%)
Mar 29, 2012 10.19 10.30 10.12 10.29 15,486,477 +0.02(+0.16%)
Mar 28, 2012 10.53 10.56 10.14 10.28 27,030,040 -0.30(-2.81%)
Mar 27, 2012 10.68 10.71 10.56 10.57 16,385,696 -0.12(-1.08%)
Mar 26, 2012 10.56 10.72 10.54 10.69 15,499,194 +0.22(+2.13%)
Mar 23, 2012 10.43 10.50 10.34 10.46 13,749,396 +0.03(+0.32%)
Mar 22, 2012 10.45 10.48 10.28 10.43 18,080,346 -0.06(-0.55%)
Mar 21, 2012 10.47 10.63 10.43 10.49 11,819,651 +0.01(+0.08%)
Mar 20, 2012 10.51 10.58 10.45 10.48 14,923,375 -0.10(-0.94%)
Mar 19, 2012 10.56 10.67 10.51 10.58 11,357,242 +0.01(+0.08%)
Mar 16, 2012 10.51 10.66 10.48 10.57 20,493,066 +0.02(+0.23%)
Mar 15, 2012 10.38 10.62 10.37 10.55 14,526,418 +0.21(+1.99%)
Mar 14, 2012 10.32 10.44 10.30 10.34 16,360,513 +0.03(+0.32%)
Mar 13, 2012 10.30 10.37 10.22 10.31 18,149,386 +0.10(+1.01%)
Mar 12, 2012 10.19 10.24 10.09 10.21 12,466,426 +0.00(+0.04%)
Mar 09, 2012 10.04 10.23 9.978 10.20 13,033,783 +0.15(+1.52%)
Mar 08, 2012 10.05 10.14 9.962 10.05 18,893,514 +0.07(+0.70%)
Mar 07, 2012 9.921 10.08 9.912 9.978 18,042,076 +0.08(+0.79%)
Mar 06, 2012 9.838 10.06 9.838 9.900 23,344,780 -0.02(-0.21%)
Mar 05, 2012 10.02 10.04 9.830 9.921 22,720,158 -0.16(-1.55%)
Mar 02, 2012 10.08 10.23 10.00 10.08 26,605,346 -0.02(-0.16%)
Mar 01, 2012 10.14 10.20 10.03 10.09 18,567,640 -0.01(-0.08%)
Feb 29, 2012 10.34 10.36 10.07 10.10 26,836,482 -0.26(-2.47%)
Feb 28, 2012 10.32 10.50 10.29 10.36 19,005,844 +0.02(+0.24%)
Feb 27, 2012 10.35 10.49 10.29 10.33 19,094,294 -0.08(-0.79%)
Feb 24, 2012 10.50 10.58 10.39 10.42 12,437,500 -0.09(-0.86%)
Feb 23, 2012 10.63 10.65 10.32 10.51 21,747,294 -0.13(-1.24%)
Feb 22, 2012 10.47 10.67 10.47 10.64 27,434,100 +0.16(+1.50%)
Feb 21, 2012 10.73 10.74 10.39 10.48 26,000,650 -0.16(-1.55%)
Feb 17, 2012 11.36 11.42 10.63 10.65 41,420,400 -0.18(-1.67%)
Feb 16, 2012 10.61 10.84 10.59 10.83 17,193,678 +0.25(+2.40%)
Feb 15, 2012 10.56 10.74 10.52 10.57 13,786,440 +0.02(+0.23%)
Feb 14, 2012 10.61 10.65 10.40 10.55 18,167,104 -0.05(-0.46%)
Feb 13, 2012 10.69 10.76 10.49 10.60 12,105,582 -0.02(-0.15%)
Feb 10, 2012 10.63 10.74 10.54 10.61 12,740,854 -0.13(-1.22%)
Feb 09, 2012 10.65 10.76 10.58 10.74 13,937,698 +0.09(+0.85%)
Feb 08, 2012 10.42 10.73 10.42 10.65 21,826,364 +0.21(+2.04%)
Feb 07, 2012 10.35 10.49 10.29 10.44 10,717,901 +0.11(+1.03%)
Feb 06, 2012 10.44 10.45 10.20 10.33 17,507,154 -0.15(-1.41%)
Feb 03, 2012 10.50 10.56 10.42 10.48 13,479,406 +0.12(+1.19%)
Feb 02, 2012 10.29 10.45 10.29 10.36 13,682,448 +0.06(+0.56%)
Feb 01, 2012 10.20 10.37 10.12 10.30 17,919,192 +0.24(+2.40%)
Jan 31, 2012 9.982 10.11 9.925 10.06 18,341,394 +0.18(+1.78%)
Jan 30, 2012 9.909 9.958 9.819 9.884 19,417,848 -0.14(-1.39%)
Jan 27, 2012 10.16 10.26 9.983 10.02 23,166,738 -0.14(-1.37%)
Jan 26, 2012 10.19 10.36 10.07 10.16 18,021,114 +0.03(+0.32%)
Jan 25, 2012 10.10 10.20 9.982 10.13 13,103,538 +0.05(+0.45%)
Jan 24, 2012 10.02 10.17 9.933 10.08 10,148,690 +0.07(+0.69%)
Jan 23, 2012 10.19 10.22 9.929 10.02 22,941,628 -0.20(-2.00%)
Jan 20, 2012 10.15 10.29 10.09 10.22 24,053,410 +0.13(+1.30%)
Jan 19, 2012 9.991 10.18 9.958 10.09 18,853,666 +0.16(+1.57%)
Jan 18, 2012 9.745 9.982 9.704 9.933 24,733,752 +0.28(+2.93%)
Jan 17, 2012 9.671 9.761 9.614 9.651 29,204,216 +0.23(+2.39%)
Jan 13, 2012 9.630 9.646 9.384 9.425 17,590,270 -0.25(-2.54%)
Jan 12, 2012 9.679 9.712 9.532 9.671 15,334,356 +0.07(+0.77%)
Jan 11, 2012 9.507 9.737 9.458 9.597 17,915,466 +0.09(+0.95%)
Jan 10, 2012 9.401 9.597 9.376 9.507 30,774,698 +0.21(+2.29%)
Jan 09, 2012 9.081 9.319 9.032 9.294 27,194,062 +0.27(+3.00%)
Jan 06, 2012 8.892 9.040 8.794 9.024 19,739,700 +0.15(+1.66%)
Jan 05, 2012 8.786 8.884 8.720 8.876 17,072,968 +0.06(+0.65%)
Jan 04, 2012 8.778 8.819 8.696 8.819 12,898,777 +0.04(+0.47%)
Dec 30, 2011 8.856 8.884 8.770 8.778 7,966,603 +0.02(+0.28%)
Dec 29, 2011 8.770 8.843 8.704 8.753 9,874,351 +0.05(+0.61%)
Dec 28, 2011 8.901 8.933 8.679 8.700 11,628,989 -0.18(-1.99%)
Dec 27, 2011 8.819 8.974 8.810 8.876 10,850,716 +0.01(+0.09%)
Dec 23, 2011 8.638 8.868 8.630 8.868 15,298,130 +0.51(+6.08%)
Dec 21, 2011 8.540 8.565 8.335 8.360 28,581,048 -0.18(-2.06%)
Dec 20, 2011 8.450 8.712 8.450 8.536 32,003,406 +0.23(+2.81%)
Dec 19, 2011 8.466 8.606 8.290 8.302 14,420,769 -0.16(-1.94%)
Dec 16, 2011 8.433 8.614 8.388 8.466 21,501,254 +0.11(+1.37%)
Dec 15, 2011 8.606 8.622 8.339 8.352 21,145,688 -0.11(-1.36%)
Dec 14, 2011 8.597 8.630 8.458 8.466 18,183,652 -0.14(-1.62%)
Dec 13, 2011 8.663 8.737 8.548 8.606 32,617,832 -0.02(-0.19%)
Dec 12, 2011 9.032 9.048 8.581 8.622 26,542,986 -0.56(-6.07%)
Dec 09, 2011 8.958 9.245 8.851 9.179 14,614,793 +0.24(+2.66%)
Dec 08, 2011 9.179 9.253 8.933 8.942 17,377,886 -0.28(-3.02%)
Dec 07, 2011 9.114 9.294 8.966 9.220 20,686,468 +0.13(+1.44%)
Dec 06, 2011 9.065 9.155 9.007 9.089 14,320,236 +0.08(+0.91%)
Dec 05, 2011 9.024 9.081 8.901 9.007 16,715,504 +0.13(+1.48%)
Dec 02, 2011 8.933 9.077 8.851 8.876 18,466,818 +0.05(+0.56%)
Dec 01, 2011 8.794 8.884 8.659 8.827 17,631,070 -0.01(-0.09%)
Nov 30, 2011 8.606 8.851 8.556 8.835 29,576,180 +0.43(+5.17%)
Nov 29, 2011 8.548 8.573 8.368 8.401 21,660,484 -0.12(-1.44%)
Nov 28, 2011 8.589 8.696 8.442 8.524 21,371,460 +0.20(+2.36%)
Nov 25, 2011 8.376 8.548 8.327 8.327 10,361,870 -0.04(-0.49%)
Nov 23, 2011 8.589 8.597 8.335 8.368 22,244,178 -0.30(-3.41%)
Nov 22, 2011 8.876 8.966 8.618 8.663 23,496,078 -0.26(-2.94%)
Nov 21, 2011 9.040 9.097 8.851 8.925 20,644,478 -0.21(-2.33%)
Nov 18, 2011 9.334 9.374 9.057 9.138 19,894,536 -0.24(-2.60%)
Nov 17, 2011 9.789 9.887 9.212 9.382 35,610,404 -0.76(-7.54%)
Nov 16, 2011 10.09 10.38 10.07 10.15 20,035,070 -0.14(-1.34%)
Nov 15, 2011 10.00 10.36 9.960 10.29 14,410,696 +0.08(+0.80%)
Nov 14, 2011 10.32 10.42 10.11 10.20 12,788,361 -0.15(-1.49%)
Nov 11, 2011 10.11 10.42 10.03 10.36 15,029,284 +0.39(+3.92%)
Nov 10, 2011 9.976 10.08 9.822 9.968 14,186,523 +0.09(+0.91%)
Nov 09, 2011 10.09 10.09 9.846 9.879 20,761,670 -0.41(-3.96%)
Nov 08, 2011 10.17 10.29 10.09 10.29 14,567,688 +0.19(+1.89%)
Nov 07, 2011 10.06 10.13 9.920 10.09 13,189,699 -0.01(-0.12%)
Nov 04, 2011 10.02 10.20 9.895 10.11 11,588,065 +0.05(+0.49%)
Nov 03, 2011 9.863 10.11 9.684 10.06 16,409,668 +0.26(+2.66%)
Nov 02, 2011 9.765 9.879 9.684 9.797 15,471,765 +0.10(+1.01%)
Nov 01, 2011 9.773 9.858 9.667 9.700 19,743,968 -0.33(-3.25%)
Oct 31, 2011 10.17 10.27 10.03 10.03 16,832,406 -0.24(-2.38%)
Oct 28, 2011 10.15 10.27 10.01 10.27 14,999,388 +0.07(+0.64%)
Oct 27, 2011 9.797 10.25 9.797 10.20 22,372,632 +0.57(+5.91%)
Oct 26, 2011 9.675 9.765 9.448 9.635 15,406,359 +0.07(+0.68%)
Oct 25, 2011 9.553 9.765 9.553 9.570 14,501,036 -0.14(-1.42%)
Oct 24, 2011 9.578 9.757 9.549 9.708 14,176,307 +0.20(+2.05%)
Oct 21, 2011 9.293 9.635 9.293 9.513 19,108,762 +0.29(+3.18%)
Oct 20, 2011 9.309 9.333 8.959 9.220 15,640,072 -0.12(-1.31%)
Oct 19, 2011 9.496 9.553 9.309 9.342 13,461,468 -0.15(-1.54%)
Oct 18, 2011 9.415 9.521 9.171 9.488 21,851,186 +0.22(+2.37%)
Oct 17, 2011 9.382 9.403 9.220 9.269 20,796,036 -0.17(-1.81%)
Oct 14, 2011 9.505 9.505 9.244 9.439 16,935,312 +0.02(+0.17%)
Oct 13, 2011 9.179 9.462 9.122 9.423 22,150,690 +0.23(+2.48%)
Oct 12, 2011 9.024 9.277 9.000 9.195 20,518,064 +0.26(+2.91%)
Oct 11, 2011 8.951 9.016 8.845 8.935 14,688,571 -0.02(-0.27%)
Oct 10, 2011 8.878 9.037 8.821 8.959 16,194,248 +0.24(+2.80%)
Oct 07, 2011 8.805 8.910 8.626 8.715 19,897,348 -0.03(-0.37%)
Oct 06, 2011 8.748 8.805 8.504 8.748 22,589,166 +0.13(+1.56%)
Oct 05, 2011 8.349 8.626 8.203 8.613 20,527,932 +0.26(+3.07%)
Oct 04, 2011 7.893 8.357 7.893 8.357 28,712,652 +0.34(+4.26%)
Oct 03, 2011 8.357 8.479 8.015 8.015 30,110,480 -0.41(-4.88%)
Sep 30, 2011 8.577 8.674 8.422 8.426 22,230,368 -0.22(-2.50%)
Sep 29, 2011 8.772 8.797 8.463 8.642 31,116,846 +0.01(+0.14%)
Sep 28, 2011 8.837 8.894 8.585 8.630 23,423,350 -0.15(-1.71%)
Sep 27, 2011 8.609 9.041 8.544 8.780 30,996,408 +0.33(+3.95%)
Sep 26, 2011 8.666 8.691 8.300 8.447 30,800,406 -0.17(-1.98%)
Sep 23, 2011 8.349 8.772 8.292 8.618 21,114,122 +0.19(+2.22%)
Sep 22, 2011 8.666 8.679 8.308 8.430 31,371,348 -0.40(-4.52%)
Sep 21, 2011 9.073 9.155 8.829 8.829 21,665,590 -0.23(-2.52%)
Sep 20, 2011 9.122 9.334 9.028 9.057 16,172,944 -0.08(-0.89%)
Sep 19, 2011 9.114 9.195 9.033 9.138 16,805,524 -0.28(-2.94%)
Sep 16, 2011 9.513 9.594 9.358 9.415 21,029,642 -0.08(-0.86%)
Sep 15, 2011 9.456 9.529 9.325 9.496 25,422,108 +0.35(+3.78%)
Sep 14, 2011 9.008 9.260 8.959 9.151 30,154,862 +0.18(+2.04%)
Sep 13, 2011 8.894 9.008 8.870 8.967 27,301,756 +0.13(+1.47%)
Sep 12, 2011 8.658 8.845 8.642 8.837 21,437,902 +0.11(+1.26%)
Sep 09, 2011 8.700 9.041 8.683 8.727 22,683,800 -0.10(-1.15%)
Sep 08, 2011 8.967 9.146 8.813 8.829 20,988,972 -0.20(-2.16%)
Sep 07, 2011 8.845 9.024 8.837 9.024 23,249,626 +0.34(+3.94%)
Sep 06, 2011 8.609 8.715 8.544 8.683 20,636,742 -0.14(-1.57%)
Sep 02, 2011 8.862 8.919 8.788 8.821 14,735,662 -0.18(-1.99%)
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.