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

Applied Materials (NQ: AMAT )

217.74 -2.06 (-0.94%)
Streaming Delayed Price Updated: 10:24 AM 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 (%)
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%)
Dec 01, 2009 9.713 10.13 9.697 10.08 42,497,760 +0.45(+4.71%)
Nov 30, 2009 9.588 9.650 9.478 9.627 18,228,418 +0.02(+0.16%)
Nov 27, 2009 9.463 9.701 9.416 9.611 11,526,899 -0.11(-1.13%)
Nov 25, 2009 9.666 9.768 9.619 9.721 9,989,888 +0.06(+0.65%)
Nov 24, 2009 9.697 9.713 9.580 9.658 18,440,804 -0.04(-0.40%)
Nov 23, 2009 9.705 9.846 9.643 9.697 17,392,252 +0.09(+0.98%)
Nov 20, 2009 9.682 9.713 9.541 9.604 28,656,586 -0.16(-1.60%)
Nov 19, 2009 9.901 9.924 9.674 9.760 22,715,706 -0.30(-2.95%)
Nov 18, 2009 10.13 10.15 10.01 10.06 19,336,720 -0.06(-0.62%)
Nov 17, 2009 10.15 10.23 10.05 10.12 23,164,470 -0.09(-0.84%)
Nov 16, 2009 10.01 10.21 10.01 10.21 26,868,812 +0.26(+2.59%)
Nov 13, 2009 10.04 10.11 9.862 9.948 37,995,656 -0.08(-0.78%)
Nov 12, 2009 10.16 10.35 9.995 10.03 34,038,504 -0.34(-3.25%)
Nov 11, 2009 10.40 10.49 10.28 10.36 45,327,260 +0.20(+1.92%)
Nov 10, 2009 10.36 10.40 10.10 10.17 27,516,292 +0.02(+0.15%)
Nov 09, 2009 9.893 10.21 9.830 10.15 28,281,500 +0.45(+4.68%)
Nov 06, 2009 9.690 9.838 9.580 9.697 17,175,928 +0.00(+0.00%)
Nov 05, 2009 9.486 9.729 9.463 9.697 21,204,602 +0.36(+3.85%)
Nov 04, 2009 9.447 9.502 9.330 9.338 27,565,092 +0.04(+0.42%)
Nov 03, 2009 9.431 9.463 9.213 9.299 39,328,220 -0.32(-3.33%)
Nov 02, 2009 9.557 9.753 9.463 9.619 21,469,012 +0.08(+0.82%)
Oct 30, 2009 9.940 9.955 9.510 9.541 24,963,522 -0.43(-4.31%)
Oct 29, 2009 9.713 9.987 9.697 9.971 20,374,102 +0.30(+3.07%)
Oct 28, 2009 9.823 9.963 8.978 9.674 22,332,598 -0.20(-1.98%)
Oct 27, 2009 10.10 10.27 9.854 9.869 20,167,972 -0.24(-2.40%)
Oct 26, 2009 10.14 10.35 10.05 10.11 24,159,990 -0.02(-0.15%)
Oct 23, 2009 10.11 10.36 10.01 10.13 23,683,886 -0.22(-2.12%)
Oct 22, 2009 10.26 10.39 10.17 10.35 23,527,056 +0.09(+0.84%)
Oct 21, 2009 10.50 10.69 10.23 10.26 26,540,644 -0.27(-2.60%)
Oct 20, 2009 10.47 10.76 10.46 10.53 19,204,404 -0.05(-0.52%)
Oct 19, 2009 10.46 10.64 10.37 10.59 20,340,640 +0.13(+1.20%)
Oct 16, 2009 10.50 10.57 10.28 10.46 21,873,908 -0.16(-1.54%)
Oct 15, 2009 10.71 10.75 10.56 10.63 20,903,680 -0.09(-0.88%)
Oct 14, 2009 10.75 10.75 10.49 10.72 38,970,848 +0.21(+2.01%)
Oct 13, 2009 10.71 10.71 10.48 10.51 25,153,736 -0.14(-1.32%)
Oct 12, 2009 10.59 10.83 10.37 10.65 38,987,568 +0.31(+3.03%)
Oct 09, 2009 10.20 10.35 10.10 10.34 32,193,164 +0.11(+1.07%)
Oct 08, 2009 10.21 10.28 10.03 10.23 29,637,182 +0.05(+0.54%)
Oct 07, 2009 10.28 10.28 10.11 10.17 15,956,993 -0.11(-1.06%)
Oct 06, 2009 10.10 10.37 10.10 10.28 24,758,194 +0.30(+3.06%)
Oct 05, 2009 10.01 10.02 9.807 9.979 36,867,080 +0.06(+0.63%)
Oct 02, 2009 9.971 10.04 9.877 9.916 31,412,352 -0.16(-1.63%)
Oct 01, 2009 10.46 10.57 10.07 10.08 36,911,656 -0.38(-3.66%)
Sep 30, 2009 10.50 10.59 10.23 10.46 29,954,318 +0.08(+0.75%)
Sep 29, 2009 10.57 10.59 10.36 10.39 18,655,822 -0.17(-1.63%)
Sep 28, 2009 10.50 10.67 10.49 10.56 22,779,112 +0.31(+3.05%)
Sep 25, 2009 10.14 10.28 10.09 10.24 24,908,924 +0.06(+0.61%)
Sep 24, 2009 10.39 10.40 10.00 10.18 30,029,080 -0.17(-1.66%)
Sep 23, 2009 10.53 10.56 10.33 10.35 31,710,028 -0.02(-0.23%)
Sep 22, 2009 10.05 10.43 10.03 10.38 42,817,380 +0.48(+4.82%)
Sep 21, 2009 10.05 10.06 9.823 9.901 55,797,604 -0.29(-2.84%)
Sep 18, 2009 10.21 10.32 10.13 10.19 30,316,684 +0.00(+0.00%)
Sep 17, 2009 10.43 10.45 10.10 10.19 40,948,672 -0.28(-2.69%)
Sep 16, 2009 10.54 10.56 10.39 10.47 34,603,876 +0.03(+0.30%)
Sep 15, 2009 10.44 10.48 10.28 10.44 27,055,254 +0.04(+0.38%)
Sep 14, 2009 10.47 10.55 10.28 10.40 33,874,368 -0.16(-1.56%)
Sep 11, 2009 10.72 10.82 10.52 10.57 22,007,538 -0.10(-0.95%)
Sep 10, 2009 10.89 10.93 10.58 10.67 37,365,140 -0.20(-1.87%)
Sep 09, 2009 10.67 10.89 10.58 10.87 22,087,902 +0.17(+1.61%)
Sep 08, 2009 10.58 10.71 10.48 10.70 20,001,848 +0.18(+1.71%)
Sep 04, 2009 10.39 10.52 10.30 10.52 15,624,547 +0.23(+2.28%)
Sep 03, 2009 10.20 10.31 10.09 10.28 19,380,376 +0.14(+1.39%)
Sep 02, 2009 10.03 10.19 9.971 10.14 26,757,250 +0.03(+0.31%)
Sep 01, 2009 10.24 10.53 10.07 10.11 30,011,642 -0.20(-1.90%)
Aug 31, 2009 10.28 10.37 10.19 10.31 17,945,960 -0.07(-0.68%)
Aug 28, 2009 10.63 10.69 10.27 10.38 30,268,386 -0.02(-0.15%)
Aug 27, 2009 10.37 10.44 10.26 10.39 28,548,256 -0.02(-0.23%)
Aug 26, 2009 10.35 10.50 10.29 10.42 30,369,332 +0.05(+0.53%)
Aug 25, 2009 10.57 10.64 10.32 10.36 27,829,450 -0.18(-1.71%)
Aug 24, 2009 10.76 10.93 10.49 10.54 27,750,012 -0.20(-1.89%)
Aug 21, 2009 10.62 10.75 10.42 10.75 20,436,778 +0.22(+2.08%)
Aug 20, 2009 10.41 10.56 10.37 10.53 14,019,398 +0.13(+1.20%)
Aug 19, 2009 10.30 10.47 10.27 10.40 25,154,712 -0.05(-0.52%)
Aug 18, 2009 10.32 10.48 10.30 10.46 19,326,108 +0.20(+1.91%)
Aug 17, 2009 10.42 10.45 10.17 10.26 23,947,574 -0.34(-3.17%)
Aug 14, 2009 10.93 10.93 10.48 10.60 30,945,362 -0.33(-3.01%)
Aug 13, 2009 10.78 10.93 10.60 10.93 29,733,590 +0.24(+2.27%)
Aug 12, 2009 10.50 10.87 10.46 10.68 47,187,480 +0.34(+3.33%)
Aug 11, 2009 10.57 10.59 10.29 10.34 36,058,624 -0.24(-2.29%)
Aug 10, 2009 10.61 10.68 10.41 10.58 22,869,470 +0.01(+0.07%)
Aug 07, 2009 10.73 10.78 10.48 10.57 21,387,736 +0.09(+0.82%)
Aug 06, 2009 10.79 10.86 10.46 10.49 24,292,570 -0.25(-2.33%)
Aug 05, 2009 10.88 10.97 10.66 10.74 15,733,052 -0.16(-1.51%)
Aug 04, 2009 10.84 10.96 10.74 10.90 17,022,980 -0.05(-0.50%)
Aug 03, 2009 10.93 11.05 10.79 10.96 19,744,046 +0.16(+1.52%)
Jul 31, 2009 10.67 11.00 10.66 10.79 27,767,544 +0.13(+1.25%)
Jul 30, 2009 10.82 11.10 10.60 10.66 31,128,626 +0.02(+0.15%)
Jul 29, 2009 10.36 10.72 10.33 10.64 27,265,812 +0.18(+1.72%)
Jul 28, 2009 10.32 10.57 10.24 10.46 19,762,754 +0.05(+0.53%)
Jul 27, 2009 10.31 10.42 10.11 10.41 22,185,732 +0.09(+0.91%)
Jul 24, 2009 10.33 10.37 10.10 10.32 27,714,064 -0.23(-2.22%)
Jul 23, 2009 10.38 10.57 10.21 10.55 29,929,946 +0.19(+1.81%)
Jul 22, 2009 9.979 10.44 9.893 10.36 29,029,162 +0.33(+3.27%)
Jul 21, 2009 10.01 10.04 9.650 10.03 32,193,850 +0.03(+0.31%)
Jul 20, 2009 9.963 10.06 9.807 10.00 20,803,272 +0.09(+0.95%)
Jul 17, 2009 9.955 9.971 9.611 9.909 29,119,024 -0.05(-0.55%)
Jul 16, 2009 9.518 9.979 9.471 9.963 37,069,144 +0.34(+3.49%)
Jul 15, 2009 9.283 9.650 9.252 9.627 47,965,700 +0.52(+5.76%)
Jul 14, 2009 8.947 9.142 8.931 9.103 25,571,910 +0.17(+1.93%)
Jul 13, 2009 8.763 8.947 8.462 8.931 31,153,220 +0.33(+3.82%)
Jul 10, 2009 8.517 8.696 8.438 8.603 21,376,160 +0.04(+0.46%)
Jul 09, 2009 8.470 8.626 8.440 8.563 26,047,752 +0.18(+2.15%)
Jul 08, 2009 8.524 8.556 8.243 8.384 23,629,762 -0.16(-1.92%)
Jul 07, 2009 8.798 8.970 8.524 8.548 28,053,818 -0.25(-2.84%)
Jul 06, 2009 8.657 8.923 8.493 8.798 34,540,064 +0.09(+1.08%)
Jul 02, 2009 8.563 8.845 8.548 8.704 37,384,144 +0.00(+0.00%)
Jul 01, 2009 8.642 8.900 8.603 8.704 24,044,472 +0.09(+1.09%)
Jun 30, 2009 8.634 8.782 8.462 8.610 21,376,710 -0.03(-0.36%)
Jun 29, 2009 8.540 8.712 8.470 8.642 16,118,339 +0.11(+1.28%)
Jun 26, 2009 8.548 8.743 8.509 8.532 48,297,604 -0.05(-0.55%)
Jun 25, 2009 8.469 8.587 8.313 8.579 16,059,836 +0.13(+1.57%)
Jun 24, 2009 8.352 8.583 8.344 8.446 19,559,592 +0.15(+1.79%)
Jun 23, 2009 8.180 8.368 8.059 8.298 23,065,602 +0.09(+1.05%)
Jun 22, 2009 8.524 8.603 8.211 8.211 23,331,216 -0.38(-4.37%)
Jun 19, 2009 8.579 8.657 8.454 8.587 22,270,264 +0.11(+1.29%)
Jun 18, 2009 8.595 8.634 8.454 8.477 16,710,990 -0.08(-0.91%)
Jun 17, 2009 8.532 8.681 8.305 8.556 30,294,528 +0.03(+0.37%)
Jun 16, 2009 8.743 8.775 8.493 8.524 22,834,684 -0.16(-1.80%)
Jun 15, 2009 8.657 8.761 8.485 8.681 24,060,272 -0.10(-1.16%)
Jun 12, 2009 8.751 8.790 8.579 8.782 21,752,000 +0.06(+0.72%)
Jun 11, 2009 8.587 8.759 8.509 8.720 28,863,274 +0.18(+2.11%)
Jun 10, 2009 8.728 8.735 8.368 8.540 28,123,668 -0.09(-1.00%)
Jun 09, 2009 8.587 8.728 8.481 8.626 41,066,728 +0.13(+1.57%)
Jun 08, 2009 8.556 8.649 8.407 8.493 26,590,226 -0.09(-1.09%)
Jun 05, 2009 8.822 8.915 8.485 8.587 30,794,800 -0.44(-4.85%)
Jun 04, 2009 8.931 9.142 8.908 9.025 21,281,830 +0.13(+1.41%)
Jun 03, 2009 9.283 8.954 8.704 8.900 22,322,174 -0.18(-1.98%)
Jun 02, 2009 9.283 9.291 8.994 9.080 25,488,878 -0.35(-3.73%)
Jun 01, 2009 8.947 9.463 8.915 9.431 28,330,916 +0.63(+7.10%)
May 29, 2009 8.876 8.915 8.548 8.806 28,424,556 -0.03(-0.35%)
May 28, 2009 8.728 8.892 8.571 8.837 26,226,212 +0.17(+1.99%)
May 27, 2009 8.462 8.915 8.368 8.665 36,022,900 +0.12(+1.37%)
May 26, 2009 8.219 8.712 8.188 8.548 28,746,152 +0.20(+2.44%)
May 22, 2009 8.329 8.485 8.188 8.344 15,944,847 +0.02(+0.28%)
May 21, 2009 8.501 8.626 8.211 8.321 23,187,788 -0.26(-3.01%)
May 20, 2009 8.720 8.962 8.540 8.579 26,809,226 -0.13(-1.44%)
May 19, 2009 8.759 8.845 8.595 8.704 18,491,248 +0.01(+0.09%)
May 18, 2009 8.462 8.720 8.462 8.696 21,105,492 +0.32(+3.83%)
May 15, 2009 8.642 8.689 8.286 8.376 30,142,670 -0.27(-3.16%)
May 14, 2009 8.649 8.896 8.563 8.649 27,494,376 +0.05(+0.64%)
May 13, 2009 8.712 8.892 8.415 8.595 39,862,488 -0.38(-4.27%)
May 12, 2009 9.330 9.330 8.720 8.978 35,409,584 -0.23(-2.55%)
May 11, 2009 9.189 9.447 8.978 9.213 25,909,582 -0.09(-0.93%)
May 08, 2009 9.455 9.463 8.923 9.299 26,231,004 +0.03(+0.34%)
May 07, 2009 10.01 10.02 9.099 9.267 34,565,680 -0.65(-6.55%)
May 06, 2009 9.846 10.00 9.604 9.916 23,663,696 +0.23(+2.34%)
May 05, 2009 9.971 10.07 9.510 9.690 25,205,898 -0.29(-2.90%)
May 04, 2009 9.619 10.07 9.572 9.979 22,323,084 +0.45(+4.76%)
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.