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

Applied Materials (NQ: AMAT )

208.86 +4.77 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 11.27 11.27 10.83 10.85 32,892,760 -0.38(-3.37%)
Apr 29, 2010 11.10 11.24 11.03 11.23 26,540,916 +0.17(+1.50%)
Apr 28, 2010 11.04 11.15 10.91 11.06 30,476,976 +0.09(+0.86%)
Apr 27, 2010 11.27 11.33 10.94 10.97 38,236,820 -0.34(-2.99%)
Apr 26, 2010 11.38 11.47 11.26 11.31 21,933,744 -0.09(-0.76%)
Apr 23, 2010 11.31 11.40 11.17 11.39 30,103,028 +0.08(+0.70%)
Apr 22, 2010 11.20 11.35 11.00 11.31 42,060,032 -0.05(-0.42%)
Apr 21, 2010 11.39 11.42 11.11 11.36 24,416,440 -0.02(-0.21%)
Apr 20, 2010 11.31 11.39 11.20 11.39 23,466,774 +0.13(+1.12%)
Apr 19, 2010 11.22 11.33 11.02 11.26 32,631,756 -0.05(-0.42%)
Apr 16, 2010 11.24 11.38 11.17 11.31 42,884,100 +0.02(+0.14%)
Apr 15, 2010 11.38 11.41 11.23 11.29 29,166,298 -0.06(-0.49%)
Apr 14, 2010 11.06 11.42 11.02 11.35 57,661,852 +0.48(+4.42%)
Apr 13, 2010 10.71 10.90 10.68 10.87 36,037,068 +0.13(+1.25%)
Apr 12, 2010 10.63 10.82 10.57 10.73 30,748,568 +0.13(+1.23%)
Apr 09, 2010 10.52 10.61 10.48 10.60 19,618,228 +0.10(+0.94%)
Apr 08, 2010 10.63 10.63 10.47 10.50 37,050,780 -0.19(-1.77%)
Apr 07, 2010 10.61 10.80 10.53 10.69 26,505,456 +0.08(+0.74%)
Apr 06, 2010 10.57 10.67 10.54 10.61 20,844,166 -0.03(-0.30%)
Apr 05, 2010 10.57 10.72 10.53 10.65 37,249,464 +0.13(+1.27%)
Apr 01, 2010 10.73 10.51 10.51 10.51 47,130,360 -0.09(-0.87%)
Mar 31, 2010 10.58 10.83 10.57 10.60 51,820,676 +0.01(+0.13%)
Mar 30, 2010 10.54 10.71 10.42 10.59 49,979,868 +0.11(+1.05%)
Mar 29, 2010 10.46 10.59 10.41 10.48 35,338,744 +0.08(+0.76%)
Mar 26, 2010 10.46 10.59 10.24 10.40 38,217,892 +0.04(+0.38%)
Mar 25, 2010 10.31 10.54 10.31 10.36 48,613,736 +0.13(+1.23%)
Mar 24, 2010 10.38 10.42 10.17 10.24 43,346,040 -0.19(-1.78%)
Mar 23, 2010 10.09 10.49 10.08 10.42 50,354,800 +0.36(+3.56%)
Mar 22, 2010 9.795 10.09 9.756 10.06 33,346,242 +0.23(+2.32%)
Mar 19, 2010 9.976 10.01 9.740 9.835 31,454,432 -0.11(-1.11%)
Mar 18, 2010 9.976 10.06 9.866 9.945 23,732,766 -0.02(-0.24%)
Mar 17, 2010 9.843 9.992 9.803 9.969 35,271,864 +0.17(+1.69%)
Mar 16, 2010 9.630 9.835 9.606 9.803 37,822,240 +0.17(+1.80%)
Mar 15, 2010 9.575 9.709 9.543 9.630 30,048,436 -0.10(-1.05%)
Mar 12, 2010 9.882 9.882 9.685 9.732 31,838,558 -0.04(-0.40%)
Mar 11, 2010 9.843 9.858 9.669 9.772 38,853,856 -0.09(-0.96%)
Mar 10, 2010 9.677 9.882 9.654 9.866 44,578,516 +0.19(+1.95%)
Mar 09, 2010 9.685 9.776 9.638 9.677 31,193,824 -0.06(-0.57%)
Mar 08, 2010 9.858 9.866 9.693 9.732 37,725,916 +0.06(+0.57%)
Mar 05, 2010 9.709 9.787 9.630 9.677 30,472,296 +0.02(+0.24%)
Mar 04, 2010 9.764 9.827 9.520 9.654 34,822,636 -0.10(-1.05%)
Mar 03, 2010 9.803 9.882 9.717 9.756 21,627,452 -0.02(-0.24%)
Mar 02, 2010 9.882 9.953 9.724 9.780 28,475,300 -0.06(-0.64%)
Mar 01, 2010 9.685 9.843 9.677 9.843 20,910,456 +0.20(+2.12%)
Feb 26, 2010 9.661 9.685 9.472 9.638 20,170,704 +0.02(+0.16%)
Feb 25, 2010 9.504 9.646 9.402 9.622 27,619,974 -0.04(-0.41%)
Feb 24, 2010 9.512 9.780 9.488 9.661 32,542,298 +0.20(+2.16%)
Feb 23, 2010 9.803 9.827 9.402 9.457 38,400,764 -0.35(-3.53%)
Feb 22, 2010 9.868 9.909 9.756 9.803 28,825,930 +0.01(+0.08%)
Feb 19, 2010 9.889 9.905 9.678 9.795 37,125,788 -0.14(-1.42%)
Feb 18, 2010 10.01 10.02 9.646 9.936 57,675,616 -0.24(-2.39%)
Feb 17, 2010 10.26 10.30 9.991 10.18 32,151,300 +0.03(+0.31%)
Feb 16, 2010 9.929 10.16 9.842 10.15 27,645,278 +0.38(+3.85%)
Feb 12, 2010 9.639 9.772 9.772 9.772 30,306,048 +0.00(+0.00%)
Feb 11, 2010 9.576 9.819 9.451 9.772 23,465,312 +0.19(+1.96%)
Feb 10, 2010 9.560 9.650 9.482 9.584 21,966,296 +0.06(+0.66%)
Feb 09, 2010 9.592 9.717 9.435 9.521 26,904,934 +0.06(+0.66%)
Feb 08, 2010 9.599 9.662 9.427 9.458 22,939,996 -0.13(-1.31%)
Feb 05, 2010 9.247 9.615 9.153 9.584 55,873,508 +0.34(+3.64%)
Feb 04, 2010 9.576 9.576 9.137 9.247 51,970,020 -0.38(-3.91%)
Feb 03, 2010 9.678 9.780 9.498 9.623 46,157,612 -0.18(-1.84%)
Feb 02, 2010 9.866 9.866 9.678 9.803 27,468,464 -0.01(-0.08%)
Feb 01, 2010 9.670 9.842 9.584 9.811 25,698,980 +0.27(+2.79%)
Jan 29, 2010 10.01 10.07 9.521 9.545 32,671,296 -0.34(-3.41%)
Jan 28, 2010 10.25 10.26 9.678 9.882 44,678,224 -0.34(-3.30%)
Jan 27, 2010 9.991 10.24 9.944 10.22 38,856,300 +0.31(+3.08%)
Jan 26, 2010 9.968 10.20 9.905 9.913 47,084,980 +0.01(+0.08%)
Jan 25, 2010 9.921 10.14 9.866 9.905 50,747,232 +0.01(+0.08%)
Jan 22, 2010 10.46 10.49 9.882 9.897 61,390,032 -0.74(-7.00%)
Jan 21, 2010 10.86 11.04 10.60 10.64 32,241,040 -0.17(-1.59%)
Jan 20, 2010 10.84 10.88 10.70 10.81 24,527,202 -0.13(-1.22%)
Jan 19, 2010 10.79 10.99 10.77 10.95 18,658,012 +0.19(+1.75%)
Jan 15, 2010 11.10 10.76 10.76 10.76 45,965,944 -0.49(-4.32%)
Jan 14, 2010 11.14 11.27 10.99 11.24 34,353,656 +0.06(+0.56%)
Jan 13, 2010 11.20 11.30 10.91 11.18 32,078,112 +0.05(+0.49%)
Jan 12, 2010 11.57 11.57 10.99 11.13 51,488,276 -0.53(-4.51%)
Jan 11, 2010 11.63 11.71 11.32 11.65 42,964,108 +0.25(+2.19%)
Jan 08, 2010 11.16 11.43 11.06 11.40 52,595,028 +0.42(+3.87%)
Jan 07, 2010 11.08 11.14 10.94 10.98 27,491,656 -0.12(-1.06%)
Jan 06, 2010 11.15 11.28 11.05 11.10 17,488,892 -0.02(-0.21%)
Jan 05, 2010 11.16 11.27 11.00 11.12 19,362,724 -0.09(-0.77%)
Jan 04, 2010 11.01 11.42 10.99 11.21 23,754,982 +0.28(+2.58%)
Dec 31, 2009 11.01 10.92 10.92 10.92 11,523,485 -0.09(-0.85%)
Dec 30, 2009 10.74 11.05 10.74 11.02 13,028,231 +0.25(+2.33%)
Dec 29, 2009 10.84 10.92 10.74 10.77 9,507,648 -0.09(-0.87%)
Dec 28, 2009 11.00 11.03 10.77 10.86 11,693,157 -0.11(-1.00%)
Dec 24, 2009 10.96 10.98 10.92 10.97 7,227,303 +0.04(+0.36%)
Dec 23, 2009 11.04 11.14 10.90 10.93 21,564,812 +0.01(+0.07%)
Dec 22, 2009 10.89 11.01 10.88 10.92 17,788,126 +0.08(+0.72%)
Dec 21, 2009 10.79 10.86 10.75 10.85 16,027,327 +0.17(+1.62%)
Dec 18, 2009 10.55 10.68 10.45 10.67 24,552,110 +0.21(+2.02%)
Dec 17, 2009 10.59 10.66 10.46 10.46 15,261,855 -0.19(-1.77%)
Dec 16, 2009 10.63 10.96 10.60 10.65 37,143,652 +0.05(+0.44%)
Dec 15, 2009 10.56 10.74 10.53 10.60 16,621,693 -0.02(-0.22%)
Dec 14, 2009 10.56 10.65 10.43 10.63 18,408,338 +0.14(+1.35%)
Dec 11, 2009 10.46 10.63 10.35 10.48 16,358,447 +0.05(+0.53%)
Dec 10, 2009 10.57 10.69 10.40 10.43 23,155,150 -0.14(-1.33%)
Dec 09, 2009 10.38 10.57 10.30 10.57 22,076,088 +0.13(+1.28%)
Dec 08, 2009 10.38 10.50 10.20 10.44 22,577,736 +0.05(+0.53%)
Dec 07, 2009 10.37 10.59 10.37 10.38 24,895,794 -0.05(-0.53%)
Dec 04, 2009 10.37 10.63 10.23 10.44 25,599,056 +0.20(+1.91%)
Dec 03, 2009 10.26 10.40 10.22 10.24 22,690,162 +0.05(+0.54%)
Dec 02, 2009 10.10 10.25 10.06 10.19 23,025,404 +0.09(+0.85%)
Dec 01, 2009 9.733 10.15 9.717 10.10 42,412,168 +0.45(+4.71%)
Nov 30, 2009 9.607 9.670 9.498 9.646 18,191,704 +0.02(+0.16%)
Nov 27, 2009 9.482 9.721 9.435 9.631 11,503,684 -0.11(-1.13%)
Nov 25, 2009 9.686 9.787 9.639 9.740 9,969,768 +0.06(+0.65%)
Nov 24, 2009 9.717 9.733 9.599 9.678 18,403,664 -0.04(-0.40%)
Nov 23, 2009 9.725 9.866 9.662 9.717 17,357,222 +0.09(+0.98%)
Nov 20, 2009 9.701 9.733 9.560 9.623 28,598,870 -0.16(-1.60%)
Nov 19, 2009 9.921 9.944 9.693 9.780 22,669,956 -0.30(-2.95%)
Nov 18, 2009 10.15 10.17 10.03 10.08 19,297,774 -0.06(-0.62%)
Nov 17, 2009 10.17 10.25 10.07 10.14 23,117,816 -0.09(-0.84%)
Nov 16, 2009 10.03 10.23 10.03 10.23 26,814,698 +0.26(+2.59%)
Nov 13, 2009 10.06 10.13 9.882 9.968 37,919,132 -0.08(-0.78%)
Nov 12, 2009 10.18 10.38 10.01 10.05 33,969,948 -0.34(-3.24%)
Nov 11, 2009 10.42 10.51 10.30 10.38 45,235,968 +0.20(+1.92%)
Nov 10, 2009 10.38 10.42 10.12 10.19 27,460,872 +0.02(+0.15%)
Nov 09, 2009 9.913 10.23 9.850 10.17 28,224,538 +0.45(+4.68%)
Nov 06, 2009 9.709 9.858 9.599 9.717 17,141,334 +0.00(+0.00%)
Nov 05, 2009 9.505 9.748 9.482 9.717 21,161,894 +0.36(+3.85%)
Nov 04, 2009 9.466 9.521 9.349 9.356 27,509,574 +0.04(+0.42%)
Nov 03, 2009 9.451 9.482 9.231 9.317 39,249,008 -0.32(-3.33%)
Nov 02, 2009 9.576 9.773 9.482 9.639 21,425,772 +0.08(+0.82%)
Oct 30, 2009 9.960 9.976 9.529 9.560 24,913,244 -0.43(-4.31%)
Oct 29, 2009 9.733 10.01 9.717 9.991 20,333,066 +0.30(+3.07%)
Oct 28, 2009 9.842 9.983 8.996 9.693 22,287,618 -0.20(-1.98%)
Oct 27, 2009 10.12 10.29 9.874 9.889 20,127,354 -0.24(-2.40%)
Oct 26, 2009 10.16 10.38 10.07 10.13 24,111,330 -0.02(-0.15%)
Oct 23, 2009 10.14 10.38 10.03 10.15 23,636,186 -0.22(-2.12%)
Oct 22, 2009 10.29 10.41 10.20 10.37 23,479,672 +0.09(+0.84%)
Oct 21, 2009 10.52 10.71 10.25 10.28 26,487,188 -0.27(-2.60%)
Oct 20, 2009 10.49 10.78 10.48 10.56 19,165,724 -0.05(-0.52%)
Oct 19, 2009 10.48 10.66 10.39 10.61 20,299,672 +0.13(+1.20%)
Oct 16, 2009 10.52 10.59 10.30 10.48 21,829,854 -0.16(-1.55%)
Oct 15, 2009 10.73 10.77 10.58 10.65 20,861,578 -0.09(-0.87%)
Oct 14, 2009 10.77 10.77 10.51 10.74 38,892,360 +0.21(+2.01%)
Oct 13, 2009 10.73 10.74 10.50 10.53 25,103,074 -0.14(-1.32%)
Oct 12, 2009 10.61 10.85 10.39 10.67 38,909,048 +0.31(+3.03%)
Oct 09, 2009 10.22 10.37 10.12 10.36 32,128,326 +0.11(+1.07%)
Oct 08, 2009 10.23 10.30 10.05 10.25 29,577,490 +0.05(+0.54%)
Oct 07, 2009 10.30 10.30 10.13 10.20 15,924,855 -0.11(-1.06%)
Oct 06, 2009 10.12 10.39 10.12 10.30 24,708,330 +0.31(+3.06%)
Oct 05, 2009 10.03 10.04 9.827 9.999 36,792,828 +0.06(+0.63%)
Oct 02, 2009 9.991 10.06 9.897 9.936 31,349,086 -0.16(-1.63%)
Oct 01, 2009 10.48 10.59 10.09 10.10 36,837,312 -0.38(-3.66%)
Sep 30, 2009 10.52 10.61 10.25 10.48 29,893,988 +0.08(+0.75%)
Sep 29, 2009 10.59 10.61 10.38 10.41 18,618,248 -0.17(-1.63%)
Sep 28, 2009 10.52 10.69 10.51 10.58 22,733,234 +0.31(+3.05%)
Sep 25, 2009 10.16 10.30 10.11 10.27 24,858,756 +0.06(+0.61%)
Sep 24, 2009 10.41 10.42 10.02 10.20 29,968,600 -0.17(-1.66%)
Sep 23, 2009 10.56 10.58 10.35 10.38 31,646,162 -0.02(-0.23%)
Sep 22, 2009 10.07 10.45 10.05 10.40 42,731,140 +0.48(+4.82%)
Sep 21, 2009 10.07 10.08 9.842 9.921 55,685,224 -0.29(-2.84%)
Sep 18, 2009 10.23 10.34 10.15 10.21 30,255,626 +0.00(+0.00%)
Sep 17, 2009 10.45 10.47 10.12 10.21 40,866,196 -0.28(-2.69%)
Sep 16, 2009 10.56 10.58 10.41 10.49 34,534,184 +0.03(+0.30%)
Sep 15, 2009 10.46 10.50 10.30 10.46 27,000,762 +0.04(+0.38%)
Sep 14, 2009 10.49 10.57 10.30 10.42 33,806,140 -0.16(-1.55%)
Sep 11, 2009 10.74 10.85 10.54 10.59 21,963,214 -0.10(-0.95%)
Sep 10, 2009 10.91 10.96 10.60 10.69 37,289,884 -0.20(-1.87%)
Sep 09, 2009 10.69 10.91 10.60 10.89 22,043,414 +0.17(+1.61%)
Sep 08, 2009 10.60 10.73 10.50 10.72 19,961,564 +0.18(+1.71%)
Sep 04, 2009 10.41 10.54 10.32 10.54 15,593,078 +0.24(+2.28%)
Sep 03, 2009 10.22 10.33 10.11 10.30 19,341,342 +0.14(+1.39%)
Sep 02, 2009 10.05 10.21 9.991 10.16 26,703,358 +0.03(+0.31%)
Sep 01, 2009 10.27 10.55 10.09 10.13 29,951,196 -0.20(-1.90%)
Aug 31, 2009 10.30 10.39 10.21 10.33 17,909,816 -0.07(-0.68%)
Aug 28, 2009 10.65 10.71 10.29 10.40 30,207,424 -0.02(-0.15%)
Aug 27, 2009 10.39 10.46 10.28 10.41 28,490,758 -0.02(-0.23%)
Aug 26, 2009 10.37 10.52 10.31 10.44 30,308,166 +0.05(+0.53%)
Aug 25, 2009 10.59 10.67 10.34 10.38 27,773,400 -0.18(-1.71%)
Aug 24, 2009 10.78 10.96 10.51 10.56 27,694,122 -0.20(-1.89%)
Aug 21, 2009 10.64 10.77 10.44 10.77 20,395,616 +0.22(+2.08%)
Aug 20, 2009 10.43 10.58 10.39 10.55 13,991,162 +0.13(+1.20%)
Aug 19, 2009 10.32 10.49 10.29 10.42 25,104,048 -0.05(-0.52%)
Aug 18, 2009 10.34 10.50 10.32 10.48 19,287,184 +0.20(+1.91%)
Aug 17, 2009 10.44 10.47 10.20 10.28 23,899,342 -0.34(-3.17%)
Aug 14, 2009 10.96 10.96 10.50 10.62 30,883,036 -0.33(-3.01%)
Aug 13, 2009 10.81 10.96 10.62 10.95 29,673,704 +0.24(+2.27%)
Aug 12, 2009 10.52 10.89 10.48 10.70 47,092,444 +0.34(+3.33%)
Aug 11, 2009 10.59 10.61 10.31 10.36 35,986,000 -0.24(-2.29%)
Aug 10, 2009 10.63 10.70 10.43 10.60 22,823,410 +0.01(+0.07%)
Aug 07, 2009 10.76 10.80 10.50 10.59 21,344,660 +0.09(+0.82%)
Aug 06, 2009 10.81 10.88 10.48 10.51 24,243,644 -0.25(-2.33%)
Aug 05, 2009 10.90 10.99 10.68 10.76 15,701,364 -0.16(-1.51%)
Aug 04, 2009 10.86 10.98 10.76 10.92 16,988,694 -0.05(-0.50%)
Aug 03, 2009 10.95 11.07 10.81 10.98 19,704,280 +0.16(+1.52%)
Jul 31, 2009 10.69 11.02 10.68 10.81 27,711,618 +0.13(+1.25%)
Jul 30, 2009 10.84 11.12 10.63 10.68 31,065,930 +0.02(+0.15%)
Jul 29, 2009 10.38 10.74 10.35 10.67 27,210,896 +0.18(+1.72%)
Jul 28, 2009 10.34 10.59 10.27 10.48 19,722,952 +0.05(+0.53%)
Jul 27, 2009 10.33 10.44 10.13 10.43 22,141,048 +0.09(+0.91%)
Jul 24, 2009 10.35 10.39 10.12 10.34 27,658,246 -0.24(-2.22%)
Jul 23, 2009 10.40 10.59 10.23 10.57 29,869,666 +0.19(+1.81%)
Jul 22, 2009 9.999 10.46 9.913 10.38 28,970,696 +0.33(+3.27%)
Jul 21, 2009 10.03 10.06 9.670 10.05 32,129,010 +0.03(+0.31%)
Jul 20, 2009 9.983 10.08 9.827 10.02 20,761,372 +0.09(+0.95%)
Jul 17, 2009 9.976 9.991 9.631 9.929 29,060,376 -0.05(-0.55%)
Jul 16, 2009 9.537 9.999 9.490 9.983 36,994,484 +0.34(+3.49%)
Jul 15, 2009 9.302 9.670 9.270 9.646 47,869,092 +0.53(+5.76%)
Jul 14, 2009 8.965 9.161 8.949 9.121 25,520,406 +0.17(+1.93%)
Jul 13, 2009 8.781 8.965 8.479 8.949 31,090,476 +0.33(+3.82%)
Jul 10, 2009 8.534 8.714 8.455 8.620 21,333,106 +0.04(+0.46%)
Jul 09, 2009 8.487 8.643 8.457 8.581 25,995,290 +0.18(+2.15%)
Jul 08, 2009 8.542 8.573 8.259 8.400 23,582,170 -0.16(-1.92%)
Jul 07, 2009 8.816 8.988 8.542 8.565 27,997,316 -0.25(-2.84%)
Jul 06, 2009 8.675 8.941 8.510 8.816 34,470,500 +0.09(+1.08%)
Jul 02, 2009 8.581 8.863 8.565 8.722 37,308,848 +0.00(+0.00%)
Jul 01, 2009 8.659 8.918 8.620 8.722 23,996,046 +0.09(+1.09%)
Jun 30, 2009 8.651 8.800 8.479 8.628 21,333,656 -0.03(-0.36%)
Jun 29, 2009 8.557 8.730 8.487 8.659 16,085,876 +0.11(+1.28%)
Jun 26, 2009 8.565 8.761 8.526 8.549 48,200,328 -0.05(-0.55%)
Jun 25, 2009 8.486 8.604 8.330 8.596 16,027,491 +0.13(+1.57%)
Jun 24, 2009 8.369 8.600 8.361 8.463 19,520,198 +0.15(+1.79%)
Jun 23, 2009 8.197 8.385 8.075 8.314 23,019,146 +0.09(+1.05%)
Jun 22, 2009 8.542 8.620 8.228 8.228 23,284,226 -0.38(-4.37%)
Jun 19, 2009 8.596 8.675 8.471 8.604 22,225,410 +0.11(+1.29%)
Jun 18, 2009 8.612 8.651 8.471 8.495 16,677,333 -0.08(-0.91%)
Jun 17, 2009 8.549 8.698 8.322 8.573 30,233,512 +0.03(+0.37%)
Jun 16, 2009 8.761 8.792 8.510 8.542 22,788,694 -0.16(-1.80%)
Jun 15, 2009 8.675 8.778 8.502 8.698 24,011,814 -0.10(-1.16%)
Jun 12, 2009 8.769 8.808 8.596 8.800 21,708,190 +0.06(+0.72%)
Jun 11, 2009 8.604 8.777 8.526 8.737 28,805,142 +0.18(+2.11%)
Jun 10, 2009 8.745 8.753 8.385 8.557 28,067,024 -0.09(-1.00%)
Jun 09, 2009 8.604 8.745 8.498 8.643 40,984,016 +0.13(+1.57%)
Jun 08, 2009 8.573 8.667 8.424 8.510 26,536,672 -0.09(-1.09%)
Jun 05, 2009 8.839 8.933 8.502 8.604 30,732,776 -0.44(-4.85%)
Jun 04, 2009 8.949 9.161 8.925 9.043 21,238,966 +0.13(+1.41%)
Jun 03, 2009 9.302 8.973 8.722 8.918 22,277,214 -0.18(-1.98%)
Jun 02, 2009 9.302 9.309 9.012 9.098 25,437,542 -0.35(-3.73%)
Jun 01, 2009 8.965 9.482 8.933 9.451 28,273,856 +0.63(+7.10%)
May 29, 2009 8.894 8.933 8.565 8.824 28,367,308 -0.03(-0.35%)
May 28, 2009 8.745 8.910 8.589 8.855 26,173,392 +0.17(+1.99%)
May 27, 2009 8.479 8.933 8.385 8.683 35,950,348 +0.12(+1.37%)
May 26, 2009 8.236 8.730 8.205 8.565 28,688,254 +0.20(+2.44%)
May 22, 2009 8.346 8.502 8.205 8.361 15,912,733 +0.02(+0.28%)
May 21, 2009 8.518 8.643 8.228 8.338 23,141,086 -0.26(-3.01%)
May 20, 2009 8.737 8.980 8.557 8.596 26,755,230 -0.13(-1.44%)
May 19, 2009 8.777 8.863 8.612 8.722 18,454,006 +0.01(+0.09%)
May 18, 2009 8.479 8.737 8.479 8.714 21,062,984 +0.32(+3.83%)
May 15, 2009 8.659 8.706 8.303 8.393 30,081,960 -0.27(-3.16%)
May 14, 2009 8.667 8.914 8.581 8.667 27,439,000 +0.05(+0.64%)
May 13, 2009 8.730 8.910 8.432 8.612 39,782,204 -0.38(-4.27%)
May 12, 2009 9.349 9.349 8.737 8.996 35,338,264 -0.24(-2.55%)
May 11, 2009 9.208 9.466 8.996 9.231 25,857,398 -0.09(-0.93%)
May 08, 2009 9.474 9.482 8.941 9.317 26,178,174 +0.03(+0.34%)
May 07, 2009 10.03 10.04 9.117 9.286 34,496,064 -0.65(-6.55%)
May 06, 2009 9.866 10.02 9.623 9.936 23,616,036 +0.23(+2.34%)
May 05, 2009 9.991 10.09 9.529 9.709 25,155,132 -0.29(-2.90%)
May 04, 2009 9.639 10.09 9.592 9.999 22,278,124 +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.