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

Applied Materials (NQ: AMAT )

219.80 -0.15 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2003 11.57 11.68 11.41 11.43 34,281,420 -0.21(-1.81%)
Apr 29, 2003 11.69 11.86 11.46 11.64 54,998,576 +0.34(+2.97%)
Apr 28, 2003 11.16 11.46 10.95 11.31 32,770,516 +0.21(+1.90%)
Apr 25, 2003 11.52 11.57 11.00 11.10 40,794,068 -0.67(-5.71%)
Apr 24, 2003 11.78 12.05 11.73 11.77 31,019,216 -0.41(-3.34%)
Apr 23, 2003 12.33 12.33 11.96 12.18 36,653,016 -0.19(-1.52%)
Apr 22, 2003 11.62 12.38 11.50 12.36 45,814,480 +0.64(+5.47%)
Apr 21, 2003 11.54 11.74 11.25 11.72 34,250,220 +0.15(+1.28%)
Apr 17, 2003 10.90 12.31 10.88 11.57 41,351,708 +0.60(+5.49%)
Apr 16, 2003 10.83 11.18 10.77 10.97 47,262,472 +0.48(+4.62%)
Apr 15, 2003 10.32 10.68 10.21 10.49 32,643,414 -0.05(-0.52%)
Apr 14, 2003 10.25 10.57 10.10 10.54 24,058,130 +0.35(+3.45%)
Apr 11, 2003 10.52 10.55 10.15 10.19 24,571,526 -0.16(-1.59%)
Apr 10, 2003 10.27 10.41 10.10 10.35 24,891,326 +0.12(+1.15%)
Apr 09, 2003 10.63 10.67 10.18 10.24 30,449,684 -0.25(-2.39%)
Apr 08, 2003 10.73 10.76 10.45 10.49 28,573,968 -0.37(-3.39%)
Apr 07, 2003 11.16 11.22 10.84 10.85 38,763,628 +0.28(+2.66%)
Apr 04, 2003 10.84 10.85 10.44 10.57 25,827,842 -0.17(-1.60%)
Apr 03, 2003 10.66 10.95 10.49 10.75 32,837,136 +0.12(+1.10%)
Apr 02, 2003 10.32 10.70 10.30 10.63 27,327,240 +0.65(+6.50%)
Apr 01, 2003 9.877 10.10 9.823 9.979 27,155,000 +0.14(+1.43%)
Mar 31, 2003 10.13 10.21 9.838 9.838 31,952,586 -0.51(-4.91%)
Mar 28, 2003 10.46 10.67 10.30 10.35 19,873,100 -0.21(-2.00%)
Mar 27, 2003 10.42 10.69 10.42 10.56 24,965,240 -0.16(-1.53%)
Mar 26, 2003 10.71 10.94 10.64 10.72 24,240,000 +0.08(+0.73%)
Mar 25, 2003 10.50 10.75 10.41 10.64 28,740,244 +0.04(+0.37%)
Mar 24, 2003 10.72 10.87 10.49 10.60 30,160,230 -0.52(-4.71%)
Mar 21, 2003 11.28 11.41 10.95 11.13 45,617,912 +0.25(+2.30%)
Mar 20, 2003 10.55 11.14 10.39 10.88 51,055,696 +0.29(+2.73%)
Mar 19, 2003 10.57 10.71 10.35 10.59 37,369,076 +0.00(+0.00%)
Mar 18, 2003 10.32 10.60 10.13 10.59 47,379,184 +0.32(+3.13%)
Mar 17, 2003 9.518 10.44 9.518 10.27 49,921,352 +0.59(+6.14%)
Mar 14, 2003 9.971 10.13 9.525 9.674 46,622,988 -0.23(-2.29%)
Mar 13, 2003 9.447 9.901 9.252 9.901 43,832,888 +0.71(+7.74%)
Mar 12, 2003 9.009 9.236 8.861 9.189 45,318,816 +0.11(+1.21%)
Mar 11, 2003 9.103 9.189 9.001 9.080 28,960,644 +0.01(+0.09%)
Mar 10, 2003 9.173 9.259 9.056 9.072 22,738,516 -0.28(-3.01%)
Mar 07, 2003 9.275 9.424 9.142 9.353 46,469,940 -0.07(-0.75%)
Mar 06, 2003 9.471 9.580 9.385 9.424 30,273,480 -0.15(-1.55%)
Mar 05, 2003 9.682 9.690 9.416 9.572 34,029,520 -0.01(-0.08%)
Mar 04, 2003 9.854 9.901 9.549 9.580 44,318,408 -0.30(-3.09%)
Mar 03, 2003 10.23 10.35 9.807 9.885 34,677,432 -0.27(-2.62%)
Feb 28, 2003 9.854 10.17 9.776 10.15 27,604,588 +0.31(+3.18%)
Feb 27, 2003 9.776 9.971 9.627 9.838 31,727,228 +0.20(+2.09%)
Feb 26, 2003 9.807 10.06 9.619 9.637 33,773,140 -0.26(-2.58%)
Feb 25, 2003 9.799 9.979 9.604 9.893 36,770,656 -0.13(-1.33%)
Feb 24, 2003 9.955 10.19 9.854 10.03 35,054,392 +0.02(+0.16%)
Feb 21, 2003 10.11 10.11 9.713 10.01 42,197,692 +0.02(+0.16%)
Feb 20, 2003 9.776 10.08 9.666 9.995 35,817,388 +0.29(+2.98%)
Feb 19, 2003 9.799 10.28 9.549 9.705 34,266,588 -0.26(-2.59%)
Feb 18, 2003 9.854 10.01 9.776 9.963 36,837,404 +0.27(+2.74%)
Feb 14, 2003 9.220 9.713 9.213 9.697 41,956,404 +0.46(+5.00%)
Feb 13, 2003 9.236 9.259 8.986 9.236 39,718,176 -0.01(-0.08%)
Feb 12, 2003 9.080 9.471 9.056 9.243 59,330,028 -0.09(-1.01%)
Feb 11, 2003 9.502 9.518 9.189 9.338 46,347,312 -0.09(-0.91%)
Feb 10, 2003 9.259 9.572 9.033 9.424 36,002,672 +0.19(+2.03%)
Feb 07, 2003 9.557 9.596 9.173 9.236 35,868,664 -0.15(-1.58%)
Feb 06, 2003 9.252 9.564 9.252 9.385 34,256,104 -0.02(-0.17%)
Feb 05, 2003 9.705 9.932 9.377 9.400 51,264,020 -0.13(-1.31%)
Feb 04, 2003 9.228 9.549 9.213 9.525 42,913,248 +0.13(+1.33%)
Feb 03, 2003 9.369 9.635 9.236 9.400 35,919,044 +0.04(+0.42%)
Jan 31, 2003 9.189 10.15 8.798 9.361 89,964,992 -0.77(-7.57%)
Jan 30, 2003 10.64 10.71 10.10 10.13 37,657,048 -0.52(-4.85%)
Jan 29, 2003 10.54 10.76 10.26 10.64 56,314,608 +0.29(+2.79%)
Jan 28, 2003 10.47 10.57 10.17 10.35 37,197,356 -0.03(-0.30%)
Jan 27, 2003 10.13 10.55 9.893 10.39 33,339,406 +0.01(+0.08%)
Jan 24, 2003 10.77 10.78 10.32 10.38 48,091,324 -0.62(-5.62%)
Jan 23, 2003 11.25 11.42 10.88 11.00 51,677,936 +0.22(+2.03%)
Jan 22, 2003 10.75 11.07 10.60 10.78 50,886,680 +0.20(+1.92%)
Jan 21, 2003 10.91 10.91 10.53 10.57 42,451,896 -0.01(-0.07%)
Jan 17, 2003 10.90 10.98 10.53 10.58 51,246,248 -0.63(-5.65%)
Jan 16, 2003 11.58 11.59 11.15 11.21 40,487,948 -0.09(-0.76%)
Jan 15, 2003 11.71 11.77 11.14 11.30 75,445,160 -0.71(-5.92%)
Jan 14, 2003 12.12 12.47 11.82 12.01 50,006,296 -0.03(-0.26%)
Jan 13, 2003 12.50 12.75 11.99 12.04 50,620,708 -0.23(-1.91%)
Jan 10, 2003 11.87 12.36 11.59 12.28 49,111,084 +0.52(+4.39%)
Jan 09, 2003 11.84 12.23 11.65 11.76 50,300,012 +0.32(+2.80%)
Jan 08, 2003 11.77 11.90 11.41 11.44 36,361,856 -0.52(-4.38%)
Jan 07, 2003 12.08 12.33 11.81 11.97 47,355,692 -0.09(-0.71%)
Jan 06, 2003 11.68 12.16 11.66 12.05 46,036,076 +0.69(+6.06%)
Jan 03, 2003 10.92 11.40 10.81 11.36 38,868,996 +0.43(+3.93%)
Jan 02, 2003 10.52 10.95 10.21 10.93 32,194,848 +0.74(+7.29%)
Dec 31, 2002 10.32 10.53 10.14 10.19 26,004,558 -0.20(-1.96%)
Dec 30, 2002 10.56 10.75 10.33 10.39 21,582,960 -0.18(-1.70%)
Dec 27, 2002 10.73 10.87 10.51 10.57 17,012,266 -0.23(-2.10%)
Dec 26, 2002 10.95 11.18 10.75 10.80 23,139,388 -0.05(-0.43%)
Dec 24, 2002 10.79 11.06 10.75 10.85 13,119,024 -0.05(-0.50%)
Dec 23, 2002 10.71 10.95 10.34 10.90 26,556,954 +0.49(+4.73%)
Dec 20, 2002 10.71 10.88 10.34 10.41 38,535,768 -0.17(-1.63%)
Dec 19, 2002 10.35 10.69 10.14 10.58 42,919,004 +0.21(+2.04%)
Dec 18, 2002 10.57 10.60 10.28 10.37 36,514,916 -0.47(-4.33%)
Dec 17, 2002 11.27 11.48 10.78 10.84 44,263,552 -0.47(-4.15%)
Dec 16, 2002 10.74 11.38 10.56 11.31 41,929,676 +0.70(+6.64%)
Dec 13, 2002 11.09 11.09 10.58 10.60 37,812,536 -0.63(-5.63%)
Dec 12, 2002 11.52 11.59 11.07 11.24 33,999,340 -0.16(-1.38%)
Dec 11, 2002 11.33 11.66 11.11 11.39 40,079,664 -0.16(-1.35%)
Dec 10, 2002 10.92 11.64 10.85 11.55 46,030,964 +0.84(+7.81%)
Dec 09, 2002 11.46 11.64 10.71 10.71 42,404,712 -0.93(-7.99%)
Dec 06, 2002 11.50 11.81 11.31 11.64 37,414,480 +0.00(+0.00%)
Dec 05, 2002 12.16 12.20 11.43 11.64 36,401,880 -0.17(-1.46%)
Dec 04, 2002 11.82 12.14 11.68 11.82 52,713,164 -0.67(-5.39%)
Dec 03, 2002 12.99 13.01 12.45 12.49 27,914,416 -0.64(-4.88%)
Dec 02, 2002 13.83 14.01 13.06 13.13 38,825,648 -0.20(-1.52%)
Nov 29, 2002 13.78 13.90 13.32 13.33 15,932,152 -0.34(-2.52%)
Nov 27, 2002 13.28 13.85 13.19 13.68 35,810,868 +0.73(+5.62%)
Nov 26, 2002 13.26 13.29 12.87 12.95 32,696,480 -0.37(-2.76%)
Nov 25, 2002 13.19 13.49 13.10 13.32 45,606,052 +0.14(+1.07%)
Nov 22, 2002 12.89 13.33 12.83 13.18 43,244,816 -0.12(-0.88%)
Nov 21, 2002 12.82 13.51 12.59 13.29 63,944,452 +0.89(+7.19%)
Nov 20, 2002 11.93 12.59 11.85 12.40 48,741,540 +0.62(+5.24%)
Nov 19, 2002 11.94 12.18 11.65 11.79 35,742,840 -0.20(-1.70%)
Nov 18, 2002 12.72 12.72 11.91 11.99 36,712,732 -0.39(-3.16%)
Nov 15, 2002 12.09 12.47 11.77 12.38 41,448,504 +0.05(+0.44%)
Nov 14, 2002 11.72 12.35 11.43 12.33 71,992,304 +0.83(+7.21%)
Nov 13, 2002 11.65 11.88 11.15 11.50 79,226,008 -0.29(-2.46%)
Nov 12, 2002 11.53 12.15 11.35 11.79 36,898,268 +0.39(+3.43%)
Nov 11, 2002 12.25 12.27 11.36 11.39 34,919,744 -0.90(-7.32%)
Nov 08, 2002 12.42 12.66 11.81 12.29 43,309,644 +0.01(+0.06%)
Nov 07, 2002 12.68 12.86 12.19 12.29 42,145,264 -0.89(-6.77%)
Nov 06, 2002 12.45 13.19 12.43 13.18 48,482,860 +0.81(+6.58%)
Nov 05, 2002 12.43 12.80 11.97 12.36 55,307,764 -0.50(-3.89%)
Nov 04, 2002 12.76 13.37 12.51 12.86 58,420,364 +0.57(+4.64%)
Nov 01, 2002 11.65 12.47 11.55 12.29 49,503,132 +0.54(+4.59%)
Oct 31, 2002 12.06 12.35 11.50 11.75 51,997,480 -0.23(-1.89%)
Oct 30, 2002 11.35 12.14 11.21 11.98 49,278,208 +0.76(+6.76%)
Oct 29, 2002 11.72 11.80 10.76 11.22 47,178,720 -0.60(-5.09%)
Oct 28, 2002 11.77 12.35 11.69 11.82 65,628,828 +0.48(+4.20%)
Oct 25, 2002 10.75 11.39 10.68 11.35 33,898,196 +0.74(+6.93%)
Oct 24, 2002 11.40 11.64 10.60 10.61 58,842,216 -0.66(-5.83%)
Oct 23, 2002 9.987 11.29 9.979 11.27 60,544,660 +1.03(+10.08%)
Oct 22, 2002 10.28 10.74 10.09 10.24 43,390,588 -0.74(-6.77%)
Oct 21, 2002 10.32 11.04 10.24 10.98 34,586,136 +0.47(+4.46%)
Oct 18, 2002 9.815 10.53 9.721 10.51 38,771,300 +0.36(+3.54%)
Oct 17, 2002 10.07 10.17 9.643 10.15 42,900,632 +0.78(+8.35%)
Oct 16, 2002 9.267 9.580 9.267 9.369 37,066,928 -0.84(-8.20%)
Oct 15, 2002 10.16 10.24 8.712 10.21 43,710,900 +0.82(+8.75%)
Oct 14, 2002 9.306 9.463 9.189 9.385 25,659,694 -0.05(-0.57%)
Oct 11, 2002 9.064 9.572 8.978 9.439 43,974,360 +0.75(+8.63%)
Oct 10, 2002 8.196 8.853 8.094 8.689 39,222,296 +0.55(+6.72%)
Oct 09, 2002 8.094 8.626 8.024 8.141 56,899,672 +0.05(+0.58%)
Oct 08, 2002 8.649 8.665 8.094 8.094 58,037,012 -0.41(-4.78%)
Oct 07, 2002 8.767 8.885 8.442 8.501 33,709,460 -0.36(-4.06%)
Oct 04, 2002 9.189 9.252 8.767 8.861 38,858,768 -0.13(-1.48%)
Oct 03, 2002 9.580 9.713 8.994 8.994 40,379,900 -0.78(-8.00%)
Oct 02, 2002 9.392 10.08 9.377 9.776 44,115,608 +0.23(+2.38%)
Oct 01, 2002 9.189 9.580 8.908 9.549 42,710,576 +0.52(+5.71%)
Sep 30, 2002 9.087 9.408 8.853 9.033 42,628,580 -0.21(-2.28%)
Sep 27, 2002 9.048 9.830 9.009 9.244 48,865,700 +0.06(+0.68%)
Sep 26, 2002 9.736 9.768 8.994 9.181 48,156,792 -0.43(-4.48%)
Sep 25, 2002 9.385 9.799 9.087 9.611 49,912,780 +0.44(+4.77%)
Sep 24, 2002 8.470 9.299 8.391 9.173 58,542,096 +0.41(+4.73%)
Sep 23, 2002 9.134 9.299 8.603 8.759 47,152,124 -0.58(-6.20%)
Sep 20, 2002 9.525 9.557 9.220 9.338 44,793,572 -0.03(-0.33%)
Sep 19, 2002 9.385 9.697 9.330 9.369 44,349,992 -0.19(-1.96%)
Sep 18, 2002 9.392 9.768 9.385 9.557 38,856,464 +0.02(+0.16%)
Sep 17, 2002 10.27 10.40 9.455 9.541 59,370,688 -0.37(-3.71%)
Sep 16, 2002 10.10 10.39 9.791 9.909 36,443,564 -0.28(-2.76%)
Sep 13, 2002 9.862 10.30 9.776 10.19 40,076,976 +0.23(+2.28%)
Sep 12, 2002 10.44 10.48 9.948 9.963 31,723,520 -0.74(-6.94%)
Sep 11, 2002 10.75 11.14 10.64 10.71 29,308,322 +0.17(+1.63%)
Sep 10, 2002 10.09 10.67 10.03 10.53 36,031,188 +0.61(+6.15%)
Sep 09, 2002 9.979 10.07 9.604 9.924 30,579,216 -0.20(-1.93%)
Sep 06, 2002 9.995 10.30 9.961 10.12 36,732,296 +0.68(+7.21%)
Sep 05, 2002 9.752 9.830 9.385 9.439 38,914,388 -0.49(-4.96%)
Sep 04, 2002 10.26 10.31 9.564 9.932 52,302,320 -0.23(-2.23%)
Sep 03, 2002 10.28 10.39 10.10 10.16 34,512,864 -0.29(-2.77%)
Aug 30, 2002 10.24 10.75 10.21 10.45 28,345,592 -0.06(-0.59%)
Aug 29, 2002 10.20 10.78 10.17 10.51 31,601,660 +0.15(+1.43%)
Aug 28, 2002 10.68 10.93 10.32 10.36 33,013,212 -0.53(-4.88%)
Aug 27, 2002 11.66 11.70 10.85 10.89 38,842,908 -0.81(-6.88%)
Aug 26, 2002 11.85 11.87 11.36 11.70 31,652,296 -0.10(-0.86%)
Aug 23, 2002 12.28 12.40 11.77 11.80 33,816,360 -0.84(-6.68%)
Aug 22, 2002 12.38 13.03 12.33 12.65 40,371,332 +0.10(+0.81%)
Aug 21, 2002 12.07 12.55 11.86 12.54 38,279,644 +0.79(+6.72%)
Aug 20, 2002 11.84 12.07 11.58 11.75 36,852,108 +0.26(+2.25%)
Aug 16, 2002 10.55 11.73 10.54 11.50 42,011,768 +0.66(+6.06%)
Aug 15, 2002 11.28 11.54 10.52 10.84 42,102,172 -0.44(-3.88%)
Aug 14, 2002 10.25 11.32 10.09 11.28 57,645,348 +0.75(+7.13%)
Aug 13, 2002 10.67 11.12 10.36 10.53 44,187,084 -0.09(-0.88%)
Aug 12, 2002 10.42 10.75 10.28 10.62 26,693,518 +0.02(+0.15%)
Aug 07, 2002 11.00 11.21 9.979 10.60 38,172,488 +0.00(+0.00%)
Aug 06, 2002 10.17 11.01 10.17 10.60 37,878,800 +0.63(+6.27%)
Aug 05, 2002 10.58 10.75 9.838 9.979 33,824,288 -0.74(-6.86%)
Aug 02, 2002 10.83 10.96 10.28 10.71 44,006,404 -0.25(-2.28%)
Aug 01, 2002 11.68 11.76 10.87 10.96 41,037,788 -0.66(-5.72%)
Jul 31, 2002 12.00 12.12 11.48 11.63 35,236,096 -0.65(-5.29%)
Jul 30, 2002 11.61 12.37 11.57 12.28 37,979,788 +0.47(+3.97%)
Jul 29, 2002 11.68 12.00 11.31 11.81 48,120,224 +0.61(+5.44%)
Jul 26, 2002 11.79 11.79 10.75 11.20 62,739,668 +0.07(+0.64%)
Jul 25, 2002 12.04 12.15 10.60 11.13 106,601,960 -1.81(-14.02%)
Jul 24, 2002 11.82 12.96 11.76 12.94 54,774,164 +0.76(+6.23%)
Jul 23, 2002 12.94 13.25 12.12 12.18 50,553,708 -0.98(-7.43%)
Jul 22, 2002 13.30 13.67 12.90 13.16 42,251,104 +0.02(+0.18%)
Jul 19, 2002 13.06 13.76 13.01 13.14 34,706,332 -0.93(-6.61%)
Jul 17, 2002 15.14 15.41 13.69 14.07 60,572,152 -0.38(-2.65%)
Jul 12, 2002 14.77 14.86 14.05 14.45 40,744,200 +0.19(+1.37%)
Jul 11, 2002 13.00 14.48 12.78 14.26 59,468,256 +1.22(+9.36%)
Jul 10, 2002 14.26 14.27 12.98 13.04 40,419,668 -0.82(-5.93%)
Jul 09, 2002 14.86 14.27 13.69 13.86 41,916,636 -1.00(-6.74%)
Jul 08, 2002 15.59 15.69 14.51 14.86 35,024,856 -0.73(-4.67%)
Jul 05, 2002 14.74 15.60 14.73 15.59 28,082,564 +1.52(+10.78%)
Jul 04, 2002 13.08 14.21 13.04 14.07 37,735,944 +0.00(+0.00%)
Jul 03, 2002 13.08 14.21 13.04 14.07 37,704,232 +0.80(+6.01%)
Jul 02, 2002 13.99 14.00 13.23 13.27 57,648,800 -0.83(-5.88%)
Jul 01, 2002 14.82 15.02 14.03 14.10 39,894,380 -0.77(-5.20%)
Jun 28, 2002 15.33 15.84 14.80 14.87 45,249,936 -0.74(-4.71%)
Jun 27, 2002 15.38 15.76 14.88 15.61 49,430,628 +0.76(+5.11%)
Jun 26, 2002 14.62 15.23 14.15 14.85 55,681,528 -0.63(-4.09%)
Jun 25, 2002 15.94 16.17 14.90 15.48 50,991,532 +0.81(+5.54%)
Jun 21, 2002 14.46 15.20 14.46 14.67 35,947,304 -0.34(-2.24%)
Jun 20, 2002 15.52 15.75 14.74 15.01 38,599,060 -0.39(-2.54%)
Jun 19, 2002 15.67 16.03 15.26 15.40 35,262,308 -0.60(-3.76%)
Jun 18, 2002 16.23 16.99 15.99 16.00 39,025,380 -0.45(-2.76%)
Jun 17, 2002 15.88 16.68 15.76 16.45 31,440,162 +0.95(+6.10%)
Jun 14, 2002 15.13 15.72 14.81 15.51 38,219,288 -0.68(-4.20%)
Jun 12, 2002 15.30 16.26 15.16 16.19 42,755,204 +0.87(+5.67%)
Jun 11, 2002 16.42 16.42 15.28 15.32 27,770,564 -0.68(-4.25%)
Jun 10, 2002 16.18 16.55 15.72 16.00 22,053,136 -0.13(-0.78%)
Jun 07, 2002 15.14 17.99 15.05 16.13 53,905,164 -0.23(-1.43%)
Jun 06, 2002 17.08 17.32 16.19 16.36 39,530,720 -1.12(-6.40%)
Jun 05, 2002 17.28 17.69 16.98 17.48 37,020,000 +0.13(+0.77%)
May 31, 2002 17.99 18.14 17.28 17.35 29,930,918 -1.52(-8.04%)
May 28, 2002 18.88 19.05 18.48 18.86 28,621,406 +0.25(+1.34%)
May 27, 2002 18.76 18.89 18.26 18.61 54,472,520 +0.00(+0.00%)
May 24, 2002 18.76 18.89 18.26 18.61 54,323,424 -1.38(-6.92%)
May 23, 2002 20.58 20.63 19.36 20.00 38,353,936 -0.46(-2.26%)
May 22, 2002 20.32 20.90 19.71 20.46 35,697,576 -0.12(-0.57%)
May 21, 2002 21.13 21.39 20.33 20.58 29,684,514 -0.37(-1.75%)
May 20, 2002 20.79 21.26 20.72 20.94 25,232,226 -0.41(-1.94%)
May 17, 2002 21.23 21.51 20.62 21.36 48,012,428 +0.14(+0.66%)
May 16, 2002 20.74 21.26 20.36 21.22 37,209,248 +0.30(+1.42%)
May 15, 2002 20.72 21.51 20.10 20.92 67,218,808 +0.06(+0.30%)
May 14, 2002 21.12 21.68 20.53 20.86 55,120,436 +0.85(+4.26%)
May 13, 2002 19.28 20.10 18.90 20.00 41,547,476 +1.47(+7.93%)
May 10, 2002 20.09 20.10 18.33 18.53 39,264,752 -1.22(-6.18%)
May 09, 2002 19.66 20.43 19.55 19.75 45,122,068 -0.23(-1.17%)
May 08, 2002 18.69 20.16 18.65 19.99 46,808,536 +2.53(+14.52%)
May 07, 2002 17.57 17.93 17.06 17.46 31,661,120 +0.16(+0.90%)
May 06, 2002 17.30 18.25 17.28 17.30 27,867,488 -0.04(-0.23%)
May 03, 2002 17.90 17.91 16.93 17.34 39,742,344 -0.55(-3.06%)
May 02, 2002 19.21 19.61 17.60 17.89 44,440,908 -1.20(-6.27%)
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.