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

Applied Materials (NQ: AMAT )

204.09 +6.18 (+3.12%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Apr 30, 2009 9.247 9.717 9.129 9.568 29,146,478 +0.49(+5.35%)
Apr 29, 2009 8.965 9.286 8.855 9.082 19,813,226 +0.14(+1.58%)
Apr 28, 2009 9.027 9.153 8.808 8.941 16,970,136 -0.14(-1.55%)
Apr 27, 2009 9.090 9.337 8.965 9.082 19,688,506 -0.09(-0.94%)
Apr 24, 2009 8.996 9.223 8.761 9.168 22,168,530 +0.20(+2.18%)
Apr 23, 2009 9.168 9.168 8.620 8.973 26,590,702 -0.13(-1.38%)
Apr 22, 2009 8.784 9.356 8.659 9.098 27,884,074 +0.28(+3.20%)
Apr 21, 2009 8.769 9.004 8.581 8.816 26,223,298 +0.09(+1.08%)
Apr 20, 2009 9.145 9.208 8.659 8.722 26,990,748 -0.62(-6.63%)
Apr 17, 2009 9.286 9.396 8.996 9.341 25,050,948 +0.07(+0.76%)
Apr 16, 2009 9.200 9.286 8.871 9.270 18,550,088 +0.31(+3.50%)
Apr 15, 2009 8.973 9.043 8.730 8.957 22,761,372 -0.26(-2.81%)
Apr 14, 2009 8.965 9.317 8.800 9.215 35,146,220 +0.20(+2.17%)
Apr 13, 2009 8.980 9.114 8.784 9.020 20,188,832 +0.05(+0.52%)
Apr 09, 2009 8.581 8.988 8.542 8.973 21,513,726 +0.55(+6.51%)
Apr 08, 2009 8.252 8.487 8.212 8.424 20,996,516 +0.16(+1.90%)
Apr 07, 2009 8.690 8.777 8.150 8.267 33,838,384 -0.79(-8.74%)
Apr 06, 2009 9.168 9.215 8.816 9.059 22,957,310 -0.20(-2.12%)
Apr 03, 2009 9.012 9.262 8.926 9.255 27,741,824 +0.29(+3.23%)
Apr 02, 2009 8.659 9.090 8.604 8.965 25,424,178 +0.53(+6.32%)
Apr 01, 2009 8.267 8.487 8.189 8.432 22,069,906 +0.01(+0.09%)
Mar 31, 2009 8.455 8.557 8.291 8.424 22,427,966 +0.07(+0.84%)
Mar 30, 2009 8.549 8.628 8.205 8.353 24,074,884 -0.75(-8.26%)
Mar 26, 2009 8.667 9.161 8.542 9.106 38,627,944 +0.49(+5.73%)
Mar 25, 2009 8.346 8.753 8.314 8.612 38,279,524 +0.31(+3.78%)
Mar 24, 2009 8.471 8.542 8.267 8.299 20,980,584 -0.37(-4.25%)
Mar 23, 2009 8.416 8.675 8.181 8.667 29,563,116 +0.67(+8.33%)
Mar 20, 2009 8.510 8.589 7.899 8.001 30,190,318 -0.38(-4.58%)
Mar 19, 2009 8.604 8.612 8.267 8.385 24,215,694 -0.12(-1.38%)
Mar 18, 2009 8.252 8.542 8.189 8.502 33,550,312 +0.12(+1.40%)
Mar 17, 2009 8.197 8.385 8.009 8.385 32,567,638 +0.21(+2.59%)
Mar 16, 2009 8.369 8.463 8.111 8.173 45,675,628 -0.13(-1.51%)
Mar 13, 2009 7.946 8.314 7.844 8.299 41,199,492 +0.35(+4.44%)
Mar 12, 2009 7.429 7.977 7.397 7.946 31,656,708 +0.42(+5.63%)
Mar 11, 2009 7.202 7.578 7.194 7.523 28,539,238 +0.30(+4.12%)
Mar 10, 2009 6.896 7.249 6.716 7.225 31,647,188 +0.50(+7.46%)
Mar 09, 2009 6.645 7.107 6.629 6.724 24,750,950 -0.09(-1.38%)
Mar 06, 2009 7.123 7.280 6.622 6.818 55,052,636 -0.27(-3.76%)
Mar 05, 2009 7.115 7.358 7.060 7.084 29,721,206 -0.20(-2.80%)
Mar 04, 2009 6.974 7.397 6.966 7.288 27,704,538 +0.35(+5.08%)
Mar 02, 2009 7.100 7.288 6.880 6.935 35,823,452 -0.28(-3.91%)
Feb 27, 2009 7.484 7.758 7.217 7.217 50,193,536 -0.49(-6.40%)
Feb 26, 2009 7.413 7.828 7.327 7.711 69,078,384 +0.31(+4.13%)
Feb 25, 2009 6.771 7.672 6.692 7.405 59,005,632 +0.56(+8.12%)
Feb 24, 2009 6.661 6.880 6.590 6.849 28,751,984 +0.29(+4.42%)
Feb 23, 2009 6.896 6.990 6.528 6.559 30,764,348 -0.31(-4.45%)
Feb 20, 2009 6.504 6.998 6.418 6.865 43,015,072 +0.33(+5.04%)
Feb 19, 2009 6.849 6.872 6.465 6.535 38,857,076 -0.20(-2.91%)
Feb 18, 2009 6.771 7.006 6.590 6.731 29,675,062 -0.02(-0.23%)
Feb 17, 2009 7.139 7.170 6.724 6.747 35,519,172 -0.71(-9.46%)
Feb 13, 2009 7.366 7.515 7.256 7.452 36,392,708 +0.07(+0.96%)
Feb 12, 2009 7.233 7.593 7.107 7.382 50,264,732 -0.27(-3.58%)
Feb 11, 2009 7.421 7.875 7.413 7.656 33,278,532 +0.06(+0.83%)
Feb 10, 2009 7.875 8.165 7.585 7.593 45,832,620 -0.40(-5.00%)
Feb 09, 2009 8.197 8.275 7.930 7.993 34,515,680 -0.20(-2.39%)
Feb 06, 2009 8.016 8.236 7.946 8.189 21,918,156 +0.17(+2.15%)
Feb 05, 2009 7.570 8.071 7.570 8.016 29,060,108 +0.31(+4.07%)
Feb 04, 2009 7.491 8.016 7.413 7.703 29,877,580 +0.20(+2.61%)
Feb 03, 2009 7.327 7.515 7.154 7.507 27,079,726 +0.13(+1.81%)
Feb 02, 2009 7.249 7.460 7.107 7.374 31,079,784 +0.03(+0.43%)
Jan 30, 2009 7.593 7.734 7.296 7.343 27,121,992 -0.18(-2.40%)
Jan 29, 2009 7.930 7.993 7.421 7.523 28,991,428 -0.61(-7.51%)
Jan 28, 2009 8.016 8.205 7.962 8.134 19,997,694 +0.24(+2.98%)
Jan 27, 2009 7.781 8.056 7.727 7.899 23,370,796 +0.20(+2.54%)
Jan 26, 2009 7.538 7.907 7.452 7.703 22,530,264 +0.09(+1.24%)
Jan 23, 2009 7.037 7.750 7.006 7.609 25,053,694 +0.44(+6.12%)
Jan 22, 2009 7.068 7.374 6.935 7.170 25,870,016 -0.21(-2.87%)
Jan 21, 2009 7.531 7.531 7.053 7.382 32,815,900 +0.02(+0.21%)
Jan 20, 2009 7.860 7.951 7.366 7.366 22,046,590 -0.61(-7.66%)
Jan 16, 2009 7.977 8.079 7.531 7.977 31,882,640 +0.38(+4.95%)
Jan 15, 2009 7.664 7.711 7.280 7.601 25,724,106 -0.02(-0.31%)
Jan 14, 2009 7.774 7.868 7.507 7.625 19,682,070 -0.36(-4.51%)
Jan 13, 2009 7.695 8.330 7.640 7.985 28,602,790 +0.15(+1.90%)
Jan 12, 2009 8.150 8.181 7.766 7.836 25,697,904 -0.29(-3.57%)
Jan 09, 2009 8.444 8.471 8.095 8.126 22,436,168 -0.29(-3.45%)
Jan 08, 2009 8.205 8.432 8.048 8.416 28,175,096 +0.11(+1.32%)
Jan 07, 2009 8.753 8.863 8.205 8.306 32,695,294 -0.77(-8.46%)
Jan 06, 2009 8.495 9.176 8.416 9.074 34,022,580 +0.71(+8.53%)
Jan 05, 2009 8.181 8.463 8.126 8.361 20,733,628 +0.00(+0.00%)
Jan 02, 2009 7.930 8.400 7.844 8.361 12,857,175 +0.42(+5.33%)
Dec 31, 2008 7.962 8.150 7.875 7.938 12,085,910 -0.02(-0.20%)
Dec 30, 2008 7.680 8.032 7.640 7.954 11,395,517 +0.27(+3.57%)
Dec 29, 2008 7.601 7.687 7.507 7.680 12,645,045 +0.09(+1.14%)
Dec 26, 2008 7.680 7.734 7.460 7.593 7,609,794 -0.11(-1.42%)
Dec 24, 2008 7.656 7.742 7.593 7.703 4,172,514 +0.09(+1.13%)
Dec 23, 2008 8.024 8.024 7.562 7.617 15,079,916 -0.34(-4.24%)
Dec 22, 2008 7.844 7.977 7.781 7.954 17,348,622 +0.02(+0.20%)
Dec 19, 2008 7.962 8.236 7.875 7.938 25,341,586 +0.02(+0.30%)
Dec 18, 2008 8.353 8.408 7.828 7.915 18,304,666 -0.45(-5.34%)
Dec 17, 2008 8.330 8.502 8.087 8.361 23,534,918 -0.06(-0.74%)
Dec 16, 2008 8.087 8.432 8.040 8.424 35,958,156 +0.44(+5.50%)
Dec 15, 2008 8.189 8.283 7.821 7.985 24,219,750 -0.20(-2.49%)
Dec 12, 2008 7.680 8.220 7.680 8.189 21,919,066 +0.31(+3.88%)
Dec 11, 2008 8.040 8.330 7.836 7.883 21,750,494 -0.23(-2.80%)
Dec 10, 2008 8.095 8.463 7.997 8.111 22,027,840 +0.03(+0.39%)
Dec 09, 2008 7.719 8.487 7.538 8.079 29,147,056 +0.24(+3.00%)
Dec 08, 2008 7.891 7.922 7.640 7.844 28,033,314 +0.01(+0.10%)
Dec 05, 2008 7.413 7.844 7.154 7.836 30,947,058 +0.38(+5.04%)
Dec 04, 2008 7.366 7.875 7.280 7.460 39,489,564 +0.16(+2.26%)
Dec 03, 2008 7.025 7.350 6.716 7.296 22,692,878 +0.25(+3.56%)
Dec 02, 2008 7.060 7.162 6.747 7.045 24,574,566 +0.09(+1.24%)
Dec 01, 2008 7.335 7.335 6.919 6.959 25,716,234 -0.55(-7.31%)
Nov 28, 2008 7.585 7.640 7.335 7.507 10,941,461 -0.12(-1.54%)
Nov 26, 2008 6.692 7.633 6.661 7.625 34,105,296 +0.80(+11.71%)
Nov 25, 2008 7.072 7.115 6.676 6.825 25,122,252 -0.10(-1.47%)
Nov 24, 2008 6.724 6.927 6.598 6.927 34,079,000 +0.38(+5.87%)
Nov 21, 2008 6.473 6.622 6.112 6.543 38,725,888 +0.16(+2.58%)
Nov 20, 2008 6.567 6.935 6.363 6.379 43,743,388 -0.22(-3.33%)
Nov 19, 2008 7.382 7.429 6.590 6.598 36,143,496 -0.85(-11.37%)
Nov 18, 2008 7.875 7.907 7.170 7.444 34,096,688 -0.39(-5.00%)
Nov 17, 2008 7.946 8.095 7.805 7.836 22,416,046 -0.18(-2.25%)
Nov 14, 2008 8.424 8.510 7.907 8.016 25,137,280 -0.89(-10.03%)
Nov 13, 2008 7.828 8.910 7.766 8.910 44,668,932 +1.11(+14.27%)
Nov 12, 2008 8.205 8.433 7.797 7.797 33,428,930 -0.55(-6.57%)
Nov 11, 2008 8.267 8.440 8.009 8.346 22,350,332 -0.05(-0.56%)
Nov 10, 2008 8.933 8.965 8.314 8.393 25,394,532 -0.46(-5.22%)
Nov 07, 2008 8.714 8.871 8.542 8.855 22,192,608 +0.32(+3.76%)
Nov 06, 2008 9.576 9.576 8.495 8.534 39,473,696 -1.23(-12.60%)
Nov 05, 2008 10.26 10.34 9.740 9.764 21,084,120 -0.67(-6.39%)
Nov 04, 2008 10.46 10.60 10.11 10.43 24,448,510 +0.27(+2.70%)
Nov 03, 2008 10.15 10.38 10.01 10.16 17,380,404 +0.04(+0.39%)
Oct 31, 2008 9.372 10.33 9.349 10.12 35,343,916 +0.65(+6.87%)
Oct 30, 2008 9.725 9.842 9.356 9.466 31,309,914 +0.08(+0.83%)
Oct 29, 2008 9.678 9.709 9.286 9.388 27,506,098 -0.36(-3.70%)
Oct 28, 2008 9.161 9.764 8.769 9.748 33,515,738 +0.89(+10.09%)
Oct 27, 2008 8.753 9.341 8.557 8.855 26,618,686 -0.08(-0.88%)
Oct 24, 2008 8.244 9.200 8.244 8.933 33,886,120 +0.03(+0.35%)
Oct 23, 2008 9.121 9.200 8.573 8.902 38,818,880 -0.22(-2.41%)
Oct 22, 2008 9.419 9.733 9.035 9.121 32,267,586 -0.45(-4.75%)
Oct 21, 2008 9.795 9.835 9.552 9.576 28,591,178 -0.42(-4.23%)
Oct 20, 2008 9.787 10.28 9.717 9.999 41,605,996 +0.60(+6.42%)
Oct 17, 2008 9.701 10.25 9.356 9.396 38,094,684 -0.42(-4.31%)
Oct 16, 2008 9.129 9.819 8.706 9.819 44,305,816 +0.80(+8.86%)
Oct 15, 2008 9.874 9.991 9.012 9.020 47,927,556 -0.97(-9.73%)
Oct 14, 2008 10.92 10.99 9.952 9.991 47,892,660 -0.50(-4.78%)
Oct 13, 2008 10.41 10.52 10.02 10.49 32,010,862 +0.54(+5.43%)
Oct 10, 2008 9.772 10.72 9.521 9.952 63,892,488 -0.08(-0.78%)
Oct 09, 2008 10.04 10.27 9.929 10.03 49,495,032 +0.26(+2.65%)
Oct 08, 2008 9.411 10.23 9.349 9.772 48,065,240 +0.09(+0.97%)
Oct 07, 2008 10.70 10.81 9.675 9.678 53,591,480 -0.93(-8.79%)
Oct 06, 2008 10.97 10.97 10.09 10.61 51,182,552 -0.51(-4.58%)
Oct 03, 2008 11.30 11.70 11.03 11.12 33,794,692 -0.06(-0.56%)
Oct 02, 2008 11.64 11.70 11.18 11.18 31,327,346 -0.54(-4.61%)
Oct 01, 2008 11.75 11.87 11.57 11.72 24,031,756 -0.13(-1.12%)
Sep 30, 2008 11.81 11.95 11.72 11.86 28,793,534 +0.39(+3.42%)
Sep 29, 2008 12.30 12.44 11.46 11.46 35,221,400 -1.03(-8.28%)
Sep 26, 2008 12.30 12.62 12.24 12.50 25,193,836 -0.05(-0.44%)
Sep 25, 2008 12.33 12.66 12.22 12.55 24,926,778 +0.30(+2.43%)
Sep 24, 2008 12.22 12.50 12.19 12.26 21,895,680 +0.06(+0.51%)
Sep 23, 2008 12.22 12.50 12.15 12.19 27,286,154 +0.05(+0.45%)
Sep 22, 2008 12.53 12.65 12.13 12.14 26,923,784 -0.32(-2.58%)
Sep 19, 2008 12.81 12.88 5.619 12.46 52,995,272 -0.02(-0.19%)
Sep 18, 2008 12.52 12.63 11.99 12.48 56,703,028 +0.18(+1.47%)
Sep 17, 2008 12.75 13.20 12.30 12.30 46,771,140 -0.66(-5.08%)
Sep 16, 2008 12.62 13.24 12.62 12.96 39,127,320 +0.16(+1.22%)
Sep 15, 2008 12.46 13.06 12.44 12.80 35,963,440 +0.09(+0.68%)
Sep 12, 2008 12.87 12.89 12.49 12.72 29,291,750 -0.31(-2.35%)
Sep 11, 2008 12.72 13.03 12.55 13.02 34,764,804 +0.20(+1.53%)
Sep 10, 2008 13.31 13.31 12.80 12.83 41,741,356 -0.42(-3.14%)
Sep 09, 2008 13.65 13.67 13.16 13.24 30,133,406 -0.35(-2.59%)
Sep 08, 2008 13.64 13.71 13.24 13.60 36,324,548 +0.15(+1.11%)
Sep 05, 2008 13.07 13.51 13.04 13.45 28,212,890 +0.32(+2.45%)
Sep 04, 2008 13.33 13.48 13.13 13.13 32,976,962 -0.28(-2.10%)
Sep 03, 2008 13.89 13.89 13.39 13.41 25,454,976 -0.54(-3.88%)
Sep 02, 2008 14.32 14.49 13.89 13.95 18,405,996 -0.09(-0.67%)
Aug 29, 2008 14.60 14.65 13.93 14.04 25,439,290 -0.45(-3.14%)
Aug 28, 2008 14.45 14.53 14.37 14.50 12,257,041 +0.15(+1.04%)
Aug 27, 2008 14.29 14.65 14.24 14.35 15,187,000 +0.09(+0.66%)
Aug 26, 2008 14.18 14.29 14.07 14.25 14,867,569 +0.05(+0.39%)
Aug 25, 2008 14.39 14.40 14.17 14.20 15,041,943 -0.29(-2.00%)
Aug 22, 2008 14.48 14.59 14.38 14.49 11,342,239 +0.10(+0.71%)
Aug 21, 2008 14.33 14.49 14.22 14.39 13,986,811 -0.08(-0.54%)
Aug 20, 2008 14.50 14.70 14.36 14.47 20,021,694 +0.02(+0.16%)
Aug 19, 2008 14.58 14.68 14.39 14.44 21,154,614 -0.28(-1.92%)
Aug 18, 2008 15.11 15.16 14.49 14.72 25,246,438 -0.40(-2.64%)
Aug 15, 2008 15.08 15.27 14.98 15.12 22,712,284 +0.14(+0.94%)
Aug 14, 2008 15.06 15.12 14.87 14.98 21,287,034 -0.16(-1.09%)
Aug 13, 2008 14.81 15.36 14.77 15.15 49,633,936 +0.67(+4.66%)
Aug 12, 2008 14.49 14.77 14.37 14.47 35,763,860 -0.04(-0.27%)
Aug 11, 2008 14.73 14.82 14.44 14.51 30,701,496 -0.21(-1.44%)
Aug 08, 2008 14.36 14.76 14.30 14.72 21,677,648 +0.24(+1.68%)
Aug 07, 2008 14.00 14.58 13.85 14.48 32,843,130 +0.42(+2.95%)
Aug 06, 2008 14.08 14.18 13.76 14.07 24,178,556 -0.09(-0.66%)
Aug 05, 2008 14.14 14.23 14.03 14.16 20,358,888 +0.16(+1.12%)
Aug 04, 2008 13.82 14.15 13.73 14.00 26,296,146 +0.27(+1.94%)
Aug 01, 2008 13.52 13.83 13.38 13.74 24,215,166 +0.16(+1.21%)
Jul 31, 2008 13.37 13.83 13.36 13.57 29,542,040 +0.09(+0.64%)
Jul 30, 2008 13.42 13.78 13.33 13.49 26,780,916 +0.16(+1.24%)
Jul 29, 2008 13.32 13.48 13.12 13.32 20,439,618 +0.23(+1.80%)
Jul 28, 2008 13.24 13.33 13.05 13.09 20,919,036 -0.24(-1.82%)
Jul 25, 2008 13.35 13.46 13.16 13.33 19,319,866 +0.04(+0.29%)
Jul 24, 2008 13.58 13.64 13.18 13.29 37,070,624 -0.48(-3.47%)
Jul 23, 2008 13.75 13.92 13.57 13.77 39,034,632 +0.14(+1.03%)
Jul 22, 2008 13.76 13.82 13.46 13.63 57,665,516 -0.33(-2.36%)
Jul 21, 2008 14.37 14.47 13.94 13.96 36,498,280 -0.37(-2.57%)
Jul 18, 2008 14.61 14.70 14.23 14.32 29,627,636 -0.31(-2.09%)
Jul 17, 2008 14.37 14.67 14.20 14.63 25,363,820 +0.27(+1.91%)
Jul 16, 2008 14.10 14.41 13.96 14.36 23,291,054 +0.20(+1.38%)
Jul 15, 2008 13.83 14.73 13.77 14.16 43,446,532 +0.24(+1.69%)
Jul 14, 2008 14.27 14.39 13.78 13.93 23,503,172 -0.11(-0.78%)
Jul 11, 2008 13.57 14.22 13.52 14.03 49,729,848 -0.34(-2.34%)
Jul 10, 2008 14.07 14.47 14.02 14.37 39,896,636 +0.38(+2.75%)
Jul 09, 2008 14.75 14.79 13.95 13.99 45,391,652 -0.78(-5.25%)
Jul 08, 2008 14.74 14.98 14.51 14.76 28,443,450 -0.02(-0.11%)
Jul 07, 2008 14.70 15.03 14.54 14.78 28,476,352 +0.13(+0.86%)
Jul 04, 2008 14.79 14.85 14.43 14.65 17,730,482 +0.00(+0.00%)
Jul 03, 2008 14.79 14.85 14.43 14.65 17,730,482 -0.08(-0.53%)
Jul 02, 2008 15.12 15.20 14.66 14.73 25,397,066 -0.38(-2.49%)
Jul 01, 2008 14.88 15.19 14.81 15.11 33,698,724 +0.15(+1.00%)
Jun 30, 2008 15.08 15.27 14.94 14.96 22,244,704 -0.16(-1.04%)
Jun 27, 2008 15.23 15.40 14.90 15.12 27,049,712 -0.09(-0.57%)
Jun 26, 2008 15.88 15.92 15.08 15.20 44,737,776 -0.95(-5.87%)
Jun 25, 2008 15.75 16.38 15.71 16.15 30,678,930 +0.49(+3.15%)
Jun 24, 2008 15.52 15.92 15.42 15.66 25,534,190 +0.18(+1.16%)
Jun 23, 2008 15.81 15.95 15.47 15.48 31,635,656 -0.27(-1.74%)
Jun 20, 2008 15.93 15.95 15.71 15.75 32,467,704 -0.31(-1.95%)
Jun 19, 2008 15.88 16.24 15.69 16.06 28,513,574 +0.12(+0.74%)
Jun 18, 2008 16.03 16.16 15.90 15.95 33,411,932 -0.08(-0.49%)
Jun 17, 2008 16.21 16.21 15.95 16.03 36,315,612 -0.27(-1.64%)
Jun 16, 2008 15.58 16.37 15.58 16.29 40,893,448 +0.55(+3.48%)
Jun 13, 2008 15.29 15.75 15.24 15.74 47,689,476 +0.57(+3.77%)
Jun 12, 2008 14.79 15.27 14.72 15.17 55,945,728 +0.49(+3.36%)
Jun 11, 2008 14.77 14.96 14.64 14.68 49,538,416 -0.19(-1.27%)
Jun 10, 2008 14.83 15.03 14.58 14.87 37,131,988 +0.03(+0.21%)
Jun 09, 2008 14.90 14.99 14.42 14.83 29,321,266 +0.03(+0.21%)
Jun 06, 2008 14.96 15.11 14.79 14.80 27,658,514 -0.32(-2.12%)
Jun 05, 2008 15.21 15.27 14.99 15.12 25,046,116 +0.05(+0.31%)
Jun 04, 2008 14.84 15.23 14.79 15.08 26,670,342 +0.23(+1.53%)
Jun 03, 2008 15.27 15.32 14.72 14.85 28,558,146 -0.39(-2.57%)
Jun 02, 2008 15.51 15.52 15.08 15.24 17,522,810 -0.28(-1.82%)
May 30, 2008 15.52 15.65 15.38 15.52 19,261,128 +0.14(+0.92%)
May 29, 2008 15.37 15.50 15.28 15.38 20,455,798 +0.07(+0.46%)
May 28, 2008 15.39 15.45 15.06 15.31 20,963,624 -0.02(-0.10%)
May 27, 2008 14.94 15.34 14.94 15.33 27,894,734 +0.50(+3.38%)
May 26, 2008 14.93 14.96 14.61 14.83 23,619,284 +0.00(+0.00%)
May 23, 2008 14.93 14.96 14.61 14.83 23,619,284 -0.20(-1.30%)
May 22, 2008 14.78 15.13 14.73 15.02 20,243,634 +0.22(+1.48%)
May 21, 2008 14.95 15.12 14.80 14.80 31,312,288 -0.15(-1.00%)
May 20, 2008 15.18 15.19 14.90 14.95 25,762,652 -0.33(-2.15%)
May 19, 2008 15.38 15.67 15.23 15.28 24,385,712 -0.05(-0.36%)
May 16, 2008 15.46 15.49 15.10 15.34 23,670,858 -0.05(-0.36%)
May 15, 2008 15.52 15.65 15.29 15.39 37,898,472 -0.20(-1.31%)
May 14, 2008 15.48 15.77 15.16 15.59 54,937,560 +0.03(+0.20%)
May 13, 2008 15.76 15.77 15.36 15.56 46,448,936 -0.01(-0.05%)
May 12, 2008 15.12 15.63 15.01 15.57 25,562,470 +0.45(+3.01%)
May 09, 2008 15.12 15.17 14.86 15.12 17,107,082 -0.17(-1.13%)
May 08, 2008 15.15 15.53 15.13 15.29 23,347,818 +0.20(+1.30%)
May 07, 2008 15.07 15.47 15.05 15.09 20,873,432 -0.10(-0.67%)
May 06, 2008 15.15 15.22 14.92 15.19 23,227,214 -0.05(-0.36%)
May 05, 2008 15.55 15.56 15.03 15.25 16,056,210 -0.19(-1.22%)
May 02, 2008 15.52 15.66 15.14 15.44 23,301,748 +0.15(+0.97%)
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.