Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Materials (NQ: AMAT )

198.65 -6.61 (-3.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Oct 29, 2010 9.783 9.858 9.727 9.838 13,981,321 +0.08(+0.82%)
Oct 28, 2010 9.703 9.791 9.671 9.759 15,861,412 +0.01(+0.08%)
Oct 27, 2010 9.552 9.751 9.528 9.751 14,853,740 +0.07(+0.74%)
Oct 25, 2010 9.735 9.759 9.671 9.679 15,540,209 +0.02(+0.21%)
Oct 22, 2010 9.480 9.687 9.432 9.659 22,906,856 +0.18(+1.93%)
Oct 21, 2010 9.528 9.560 9.400 9.476 18,279,230 -0.04(-0.38%)
Oct 20, 2010 9.416 9.599 9.408 9.512 20,745,286 +0.13(+1.38%)
Oct 19, 2010 9.472 9.576 9.241 9.382 33,819,144 -0.14(-1.42%)
Oct 18, 2010 9.544 9.584 9.376 9.518 17,428,782 -0.05(-0.56%)
Oct 15, 2010 9.599 9.599 9.448 9.572 25,156,108 +0.08(+0.88%)
Oct 14, 2010 9.560 9.615 9.448 9.488 20,294,240 -0.05(-0.48%)
Oct 13, 2010 9.560 9.599 9.408 9.534 20,675,682 +0.01(+0.07%)
Oct 12, 2010 9.424 9.552 9.321 9.528 22,978,092 +0.11(+1.18%)
Oct 11, 2010 9.416 9.496 9.376 9.416 18,251,750 +0.00(+0.00%)
Oct 08, 2010 9.265 9.448 9.145 9.416 32,430,502 +0.07(+0.77%)
Oct 07, 2010 9.408 9.420 9.265 9.345 23,178,768 +0.00(+0.00%)
Oct 06, 2010 9.400 9.408 9.241 9.345 23,848,028 -0.11(-1.11%)
Oct 05, 2010 9.249 9.480 9.241 9.450 26,358,656 +0.30(+3.24%)
Oct 04, 2010 9.289 9.345 9.050 9.153 19,774,416 -0.18(-1.88%)
Oct 01, 2010 9.392 9.424 9.233 9.329 22,616,706 +0.02(+0.26%)
Sep 30, 2010 9.329 9.440 9.169 9.305 29,746,562 +0.00(+0.00%)
Sep 29, 2010 9.281 9.416 9.169 9.305 27,516,164 -0.04(-0.43%)
Sep 28, 2010 9.233 9.376 9.106 9.345 26,825,928 +0.15(+1.65%)
Sep 27, 2010 9.225 9.321 9.161 9.193 15,132,874 -0.07(-0.78%)
Sep 24, 2010 9.137 9.305 9.090 9.266 27,686,756 +0.27(+3.02%)
Sep 23, 2010 8.811 9.118 8.755 8.994 28,260,850 +0.10(+1.16%)
Sep 22, 2010 8.930 9.018 8.819 8.890 26,036,012 -0.07(-0.80%)
Sep 21, 2010 8.938 9.026 8.867 8.962 33,640,776 +0.07(+0.81%)
Sep 20, 2010 8.803 8.922 8.683 8.891 24,228,502 +0.11(+1.25%)
Sep 17, 2010 8.867 8.883 8.667 8.781 29,377,632 -0.01(-0.16%)
Sep 15, 2010 8.811 8.835 8.651 8.795 23,744,412 -0.06(-0.63%)
Sep 14, 2010 8.596 8.914 8.540 8.851 32,795,866 +0.26(+3.06%)
Sep 13, 2010 8.556 8.659 8.532 8.588 29,246,518 +0.08(+0.94%)
Sep 10, 2010 8.580 8.691 8.397 8.508 28,781,054 -0.08(-0.93%)
Sep 09, 2010 8.532 8.731 8.452 8.588 30,426,042 +0.16(+1.89%)
Sep 08, 2010 8.675 8.675 8.341 8.428 38,071,712 -0.19(-2.22%)
Sep 07, 2010 8.693 8.723 8.540 8.620 39,545,552 -0.13(-1.46%)
Sep 03, 2010 8.771 8.843 8.596 8.747 21,086,774 +0.15(+1.76%)
Sep 02, 2010 8.500 8.612 8.436 8.596 24,587,364 +0.06(+0.75%)
Sep 01, 2010 8.373 8.683 8.365 8.532 38,559,544 +0.27(+3.28%)
Aug 31, 2010 8.317 8.444 8.181 8.261 37,787,196 -0.08(-0.96%)
Aug 30, 2010 8.500 8.556 8.341 8.341 20,533,420 -0.17(-2.01%)
Aug 27, 2010 8.428 8.588 8.205 8.512 29,232,674 +0.12(+1.47%)
Aug 26, 2010 8.564 8.612 8.373 8.389 31,761,384 -0.14(-1.68%)
Aug 25, 2010 8.357 8.580 8.229 8.532 40,047,908 +0.09(+1.11%)
Aug 24, 2010 8.620 8.683 8.436 8.438 46,776,864 -0.32(-3.62%)
Aug 23, 2010 8.851 8.938 8.723 8.755 33,064,402 -0.02(-0.27%)
Aug 20, 2010 8.906 9.040 8.763 8.779 34,434,272 -0.21(-2.38%)
Aug 19, 2010 9.056 9.198 8.937 8.993 27,721,946 -0.02(-0.18%)
Aug 18, 2010 8.985 9.127 8.929 9.008 15,909,697 -0.00(-0.04%)
Aug 17, 2010 8.985 9.080 8.906 9.012 19,378,946 +0.14(+1.56%)
Aug 16, 2010 8.795 9.001 8.731 8.874 24,224,788 +0.03(+0.36%)
Aug 13, 2010 8.803 8.977 8.795 8.842 20,087,234 +0.01(+0.09%)
Aug 12, 2010 8.700 8.882 8.660 8.834 35,300,108 -0.04(-0.44%)
Aug 11, 2010 9.001 9.001 8.795 8.873 26,232,240 -0.25(-2.78%)
Aug 10, 2010 9.309 9.349 9.012 9.127 31,833,798 -0.27(-2.86%)
Aug 09, 2010 9.468 9.476 9.286 9.396 11,668,723 +0.02(+0.25%)
Aug 06, 2010 9.262 9.396 9.230 9.373 20,072,556 +0.02(+0.25%)
Aug 05, 2010 9.388 9.476 9.262 9.349 18,418,646 -0.05(-0.51%)
Aug 04, 2010 9.404 9.515 9.222 9.396 22,225,674 +0.04(+0.42%)
Aug 03, 2010 9.396 9.428 9.222 9.357 29,862,132 -0.15(-1.58%)
Aug 02, 2010 9.499 9.618 9.452 9.507 25,514,910 +0.17(+1.78%)
Jul 30, 2010 9.412 9.436 9.230 9.341 33,184,194 -0.11(-1.17%)
Jul 29, 2010 9.776 9.808 9.325 9.452 45,939,092 -0.32(-3.32%)
Jul 28, 2010 9.998 10.01 9.705 9.776 23,169,392 -0.21(-2.06%)
Jul 27, 2010 9.958 10.03 9.737 9.982 24,079,904 +0.04(+0.40%)
Jul 26, 2010 9.887 10.00 9.729 9.943 19,760,470 +0.04(+0.40%)
Jul 23, 2010 9.808 9.935 9.697 9.903 17,956,278 +0.05(+0.48%)
Jul 22, 2010 9.768 9.982 9.761 9.856 27,618,304 +0.20(+2.05%)
Jul 21, 2010 9.974 10.06 9.634 9.658 37,799,272 -0.11(-1.13%)
Jul 20, 2010 9.594 9.792 9.412 9.768 28,735,834 -0.03(-0.31%)
Jul 19, 2010 9.697 9.816 9.650 9.799 16,809,002 +0.15(+1.54%)
Jul 16, 2010 9.832 9.856 9.642 9.650 25,993,344 -0.21(-2.17%)
Jul 15, 2010 9.903 9.951 9.713 9.863 24,875,858 -0.06(-0.56%)
Jul 14, 2010 10.03 10.12 9.863 9.919 26,463,598 +0.01(+0.08%)
Jul 13, 2010 9.895 9.990 9.863 9.911 29,338,756 +0.17(+1.71%)
Jul 12, 2010 9.658 9.871 9.642 9.745 17,273,954 +0.01(+0.08%)
Jul 09, 2010 9.618 9.745 9.507 9.737 23,606,744 +0.15(+1.57%)
Jul 08, 2010 9.737 9.743 9.432 9.586 33,378,452 -0.06(-0.66%)
Jul 07, 2010 9.373 9.666 9.274 9.650 33,285,506 +0.32(+3.48%)
Jul 06, 2010 9.594 9.634 9.191 9.325 38,101,732 -0.17(-1.83%)
Jul 02, 2010 9.523 9.586 9.309 9.499 26,785,542 +0.00(+0.00%)
Jul 01, 2010 9.507 9.642 9.286 9.499 34,497,416 -0.02(-0.17%)
Jun 30, 2010 9.737 9.871 9.499 9.515 32,570,768 -0.24(-2.44%)
Jun 29, 2010 10.01 10.01 9.697 9.753 37,193,228 -0.49(-4.83%)
Jun 25, 2010 10.10 10.30 9.895 10.25 61,020,120 +0.15(+1.45%)
Jun 24, 2010 10.31 10.35 10.03 10.10 24,352,544 -0.28(-2.74%)
Jun 23, 2010 10.39 10.53 10.21 10.39 22,152,318 +0.05(+0.46%)
Jun 22, 2010 10.54 10.69 10.30 10.34 20,577,106 -0.16(-1.51%)
Jun 21, 2010 10.70 10.72 10.42 10.50 18,210,266 -0.06(-0.60%)
Jun 18, 2010 10.61 10.69 10.49 10.56 19,339,108 -0.05(-0.45%)
Jun 17, 2010 10.69 10.69 10.36 10.61 19,403,738 +0.01(+0.08%)
Jun 16, 2010 10.45 10.68 10.37 10.60 23,590,580 +0.10(+0.98%)
Jun 15, 2010 10.06 10.53 10.02 10.50 32,020,280 +0.45(+4.49%)
Jun 14, 2010 10.13 10.23 10.02 10.05 21,844,220 +0.00(+0.00%)
Jun 11, 2010 9.816 10.12 9.788 10.05 20,766,048 +0.13(+1.28%)
Jun 10, 2010 9.784 9.998 9.753 9.919 27,698,718 +0.27(+2.79%)
Jun 09, 2010 9.824 10.03 9.602 9.650 24,321,440 -0.12(-1.22%)
Jun 08, 2010 9.681 9.784 9.483 9.768 22,931,784 +0.13(+1.31%)
Jun 07, 2010 9.990 10.08 9.634 9.642 24,005,968 -0.30(-3.06%)
Jun 04, 2010 10.05 10.28 9.895 9.947 26,235,442 -0.37(-3.57%)
Jun 03, 2010 10.19 10.35 10.12 10.31 25,158,178 +0.14(+1.40%)
Jun 02, 2010 10.03 10.19 9.919 10.17 24,719,770 +0.21(+2.07%)
Jun 01, 2010 10.16 10.29 9.958 9.966 26,136,026 -0.26(-2.55%)
May 28, 2010 10.35 10.37 10.09 10.23 21,767,416 -0.12(-1.15%)
May 27, 2010 10.13 10.38 10.13 10.35 27,339,922 +0.44(+4.39%)
May 26, 2010 10.09 10.24 9.908 9.911 30,550,350 -0.12(-1.18%)
May 25, 2010 9.610 10.05 9.539 10.03 32,780,610 +0.14(+1.44%)
May 24, 2010 9.919 10.05 9.824 9.887 25,801,356 -0.13(-1.26%)
May 21, 2010 9.699 10.17 9.683 10.01 52,346,524 +0.02(+0.24%)
May 20, 2010 9.833 10.27 9.715 9.990 59,270,124 -0.26(-2.53%)
May 19, 2010 10.16 10.40 10.06 10.25 45,881,232 +0.06(+0.62%)
May 18, 2010 10.53 10.59 10.14 10.19 32,103,026 -0.19(-1.82%)
May 17, 2010 10.20 10.42 10.08 10.38 23,426,442 +0.18(+1.78%)
May 14, 2010 10.36 10.36 10.04 10.19 34,616,360 -0.22(-2.12%)
May 13, 2010 10.77 10.83 10.35 10.42 28,847,642 -0.43(-3.92%)
May 12, 2010 10.58 10.87 10.54 10.84 41,821,328 +0.32(+3.07%)
May 11, 2010 10.60 10.71 10.20 10.52 47,685,532 +0.13(+1.29%)
May 10, 2010 10.19 10.54 10.12 10.38 35,437,296 +0.54(+5.52%)
May 07, 2010 9.951 10.03 9.471 9.841 48,776,616 -0.17(-1.65%)
May 06, 2010 10.33 10.52 9.439 10.01 55,878,588 -0.40(-3.86%)
May 05, 2010 10.46 10.61 10.30 10.41 33,218,156 -0.13(-1.27%)
May 04, 2010 10.88 10.88 10.38 10.54 47,335,332 -0.48(-4.36%)
May 03, 2010 10.90 11.10 10.84 11.02 22,174,066 +0.17(+1.60%)
Apr 30, 2010 11.27 11.27 10.83 10.85 32,899,162 -0.38(-3.37%)
Apr 29, 2010 11.10 11.24 11.03 11.23 26,546,082 +0.17(+1.49%)
Apr 28, 2010 11.04 11.15 10.90 11.06 30,482,908 +0.09(+0.86%)
Apr 27, 2010 11.27 11.33 10.94 10.97 38,244,260 -0.34(-2.99%)
Apr 26, 2010 11.38 11.47 11.26 11.30 21,938,014 -0.09(-0.76%)
Apr 23, 2010 11.31 11.40 11.16 11.39 30,108,888 +0.08(+0.70%)
Apr 22, 2010 11.19 11.34 11.00 11.31 42,068,220 -0.05(-0.42%)
Apr 21, 2010 11.39 11.42 11.11 11.36 24,421,192 -0.02(-0.21%)
Apr 20, 2010 11.31 11.38 11.20 11.38 23,471,342 +0.13(+1.12%)
Apr 19, 2010 11.22 11.33 11.01 11.26 32,638,108 -0.05(-0.42%)
Apr 16, 2010 11.23 11.38 11.16 11.30 42,892,448 +0.02(+0.14%)
Apr 15, 2010 11.38 11.41 11.23 11.29 29,171,976 -0.06(-0.49%)
Apr 14, 2010 11.05 11.42 11.02 11.34 57,673,076 +0.48(+4.42%)
Apr 13, 2010 10.71 10.90 10.68 10.86 36,044,080 +0.13(+1.25%)
Apr 12, 2010 10.63 10.82 10.56 10.73 30,754,554 +0.13(+1.22%)
Apr 09, 2010 10.52 10.60 10.48 10.60 19,622,046 +0.10(+0.94%)
Apr 08, 2010 10.63 10.63 10.47 10.50 37,057,992 -0.19(-1.77%)
Apr 07, 2010 10.60 10.79 10.53 10.69 26,510,614 +0.08(+0.74%)
Apr 06, 2010 10.57 10.67 10.54 10.61 20,848,224 -0.03(-0.30%)
Apr 05, 2010 10.56 10.71 10.53 10.64 37,256,716 +0.13(+1.27%)
Apr 01, 2010 10.73 10.51 10.51 10.51 47,139,536 -0.09(-0.87%)
Mar 31, 2010 10.58 10.82 10.57 10.60 51,830,764 +0.01(+0.13%)
Mar 30, 2010 10.53 10.71 10.42 10.59 49,989,596 +0.11(+1.05%)
Mar 29, 2010 10.45 10.59 10.41 10.48 35,345,620 +0.08(+0.76%)
Mar 26, 2010 10.45 10.59 10.24 10.40 38,225,328 +0.04(+0.38%)
Mar 25, 2010 10.31 10.53 10.31 10.36 48,623,196 +0.13(+1.23%)
Mar 24, 2010 10.38 10.42 10.16 10.23 43,354,476 -0.19(-1.78%)
Mar 23, 2010 10.09 10.49 10.08 10.42 50,364,600 +0.36(+3.56%)
Mar 22, 2010 9.793 10.09 9.754 10.06 33,352,732 +0.23(+2.32%)
Mar 19, 2010 9.974 10.01 9.738 9.833 31,460,554 -0.11(-1.11%)
Mar 18, 2010 9.974 10.05 9.864 9.943 23,737,386 -0.02(-0.24%)
Mar 17, 2010 9.841 9.990 9.801 9.967 35,278,732 +0.17(+1.69%)
Mar 16, 2010 9.628 9.833 9.604 9.801 37,829,604 +0.17(+1.80%)
Mar 15, 2010 9.573 9.707 9.541 9.628 30,054,286 -0.10(-1.05%)
Mar 12, 2010 9.880 9.880 9.683 9.730 31,844,756 -0.04(-0.40%)
Mar 11, 2010 9.841 9.856 9.667 9.770 38,861,420 -0.09(-0.96%)
Mar 10, 2010 9.675 9.880 9.652 9.864 44,587,196 +0.19(+1.95%)
Mar 09, 2010 9.683 9.774 9.636 9.675 31,199,896 -0.06(-0.57%)
Mar 08, 2010 9.856 9.864 9.691 9.730 37,733,260 +0.06(+0.57%)
Mar 05, 2010 9.707 9.786 9.628 9.675 30,478,228 +0.02(+0.24%)
Mar 04, 2010 9.762 9.825 9.518 9.652 34,829,416 -0.10(-1.05%)
Mar 03, 2010 9.801 9.880 9.715 9.754 21,631,662 -0.02(-0.24%)
Mar 02, 2010 9.880 9.951 9.723 9.778 28,480,842 -0.06(-0.64%)
Mar 01, 2010 9.683 9.841 9.675 9.841 20,914,528 +0.20(+2.12%)
Feb 26, 2010 9.660 9.683 9.471 9.636 20,174,630 +0.02(+0.16%)
Feb 25, 2010 9.502 9.644 9.400 9.620 27,625,350 -0.04(-0.41%)
Feb 24, 2010 9.510 9.778 9.486 9.660 32,548,632 +0.20(+2.16%)
Feb 23, 2010 9.801 9.825 9.400 9.455 38,408,240 -0.35(-3.53%)
Feb 22, 2010 9.866 9.908 9.754 9.801 28,831,540 +0.01(+0.08%)
Feb 19, 2010 9.887 9.903 9.676 9.793 37,133,012 -0.14(-1.42%)
Feb 18, 2010 10.01 10.02 9.645 9.934 57,686,840 -0.24(-2.39%)
Feb 17, 2010 10.26 10.30 9.989 10.18 32,157,558 +0.03(+0.31%)
Feb 16, 2010 9.927 10.16 9.840 10.15 27,650,658 +0.38(+3.85%)
Feb 12, 2010 9.637 9.770 9.770 9.770 30,311,946 +0.00(+0.00%)
Feb 11, 2010 9.574 9.817 9.449 9.770 23,469,880 +0.19(+1.96%)
Feb 10, 2010 9.558 9.648 9.480 9.582 21,970,570 +0.06(+0.66%)
Feb 09, 2010 9.590 9.715 9.433 9.519 26,910,170 +0.06(+0.66%)
Feb 08, 2010 9.598 9.660 9.425 9.457 22,944,460 -0.13(-1.31%)
Feb 05, 2010 9.245 9.613 9.151 9.582 55,884,380 +0.34(+3.64%)
Feb 04, 2010 9.574 9.574 9.135 9.245 51,980,136 -0.38(-3.91%)
Feb 03, 2010 9.676 9.778 9.496 9.621 46,166,596 -0.18(-1.84%)
Feb 02, 2010 9.864 9.864 9.676 9.801 27,473,808 -0.01(-0.08%)
Feb 01, 2010 9.668 9.840 9.582 9.809 25,703,982 +0.27(+2.79%)
Jan 29, 2010 10.01 10.07 9.519 9.543 32,677,654 -0.34(-3.41%)
Jan 28, 2010 10.25 10.26 9.676 9.880 44,686,920 -0.34(-3.30%)
Jan 27, 2010 9.989 10.24 9.942 10.22 38,863,864 +0.31(+3.08%)
Jan 26, 2010 9.966 10.19 9.903 9.911 47,094,144 +0.01(+0.08%)
Jan 25, 2010 9.919 10.14 9.864 9.903 50,757,108 +0.01(+0.08%)
Jan 22, 2010 10.46 10.49 9.880 9.895 61,401,980 -0.74(-7.00%)
Jan 21, 2010 10.86 11.04 10.59 10.64 32,247,314 -0.17(-1.59%)
Jan 20, 2010 10.84 10.88 10.69 10.81 24,531,976 -0.13(-1.22%)
Jan 19, 2010 10.79 10.98 10.77 10.95 18,661,644 +0.19(+1.75%)
Jan 15, 2010 11.09 10.76 10.76 10.76 45,974,892 -0.49(-4.32%)
Jan 14, 2010 11.14 11.27 10.98 11.24 34,360,344 +0.06(+0.56%)
Jan 13, 2010 11.20 11.30 10.91 11.18 32,084,356 +0.05(+0.49%)
Jan 12, 2010 11.56 11.57 10.99 11.13 51,498,296 -0.52(-4.51%)
Jan 11, 2010 11.63 11.71 11.32 11.65 42,972,472 +0.25(+2.18%)
Jan 08, 2010 11.16 11.43 11.05 11.40 52,605,264 +0.42(+3.87%)
Jan 07, 2010 11.08 11.13 10.94 10.98 27,497,006 -0.12(-1.06%)
Jan 06, 2010 11.15 11.28 11.05 11.09 17,492,296 -0.02(-0.21%)
Jan 05, 2010 11.16 11.27 11.00 11.12 19,366,492 -0.09(-0.77%)
Jan 04, 2010 11.01 11.42 10.99 11.20 23,759,604 +0.28(+2.58%)
Dec 31, 2009 11.01 10.92 10.92 10.92 11,525,728 -0.09(-0.85%)
Dec 30, 2009 10.73 11.05 10.73 11.02 13,030,767 +0.25(+2.33%)
Dec 29, 2009 10.84 10.91 10.74 10.76 9,509,498 -0.09(-0.87%)
Dec 28, 2009 11.00 11.02 10.77 10.86 11,695,432 -0.11(-1.00%)
Dec 24, 2009 10.96 10.98 10.91 10.97 7,228,709 +0.04(+0.36%)
Dec 23, 2009 11.04 11.14 10.90 10.93 21,569,008 +0.01(+0.07%)
Dec 22, 2009 10.89 11.01 10.87 10.92 17,791,588 +0.08(+0.72%)
Dec 21, 2009 10.79 10.86 10.75 10.84 16,030,446 +0.17(+1.62%)
Dec 18, 2009 10.55 10.68 10.45 10.67 24,556,888 +0.21(+2.02%)
Dec 17, 2009 10.58 10.66 10.46 10.46 15,264,825 -0.19(-1.77%)
Dec 16, 2009 10.63 10.96 10.60 10.65 37,150,880 +0.05(+0.44%)
Dec 15, 2009 10.55 10.74 10.53 10.60 16,624,927 -0.02(-0.22%)
Dec 14, 2009 10.55 10.65 10.43 10.62 18,411,922 +0.14(+1.35%)
Dec 11, 2009 10.46 10.63 10.35 10.48 16,361,631 +0.05(+0.53%)
Dec 10, 2009 10.57 10.69 10.40 10.43 23,159,656 -0.14(-1.34%)
Dec 09, 2009 10.37 10.57 10.29 10.57 22,080,384 +0.13(+1.28%)
Dec 08, 2009 10.37 10.50 10.20 10.44 22,582,130 +0.05(+0.53%)
Dec 07, 2009 10.37 10.59 10.37 10.38 24,900,638 -0.05(-0.53%)
Dec 04, 2009 10.37 10.62 10.22 10.44 25,604,038 +0.20(+1.91%)
Dec 03, 2009 10.26 10.40 10.22 10.24 22,694,578 +0.05(+0.54%)
Dec 02, 2009 10.10 10.25 10.06 10.19 23,029,884 +0.09(+0.85%)
Dec 01, 2009 9.731 10.15 9.715 10.10 42,420,420 +0.45(+4.71%)
Nov 30, 2009 9.605 9.668 9.496 9.645 18,195,246 +0.02(+0.16%)
Nov 27, 2009 9.480 9.719 9.433 9.629 11,505,922 -0.11(-1.13%)
Nov 25, 2009 9.684 9.786 9.637 9.739 9,971,708 +0.06(+0.65%)
Nov 24, 2009 9.715 9.731 9.598 9.676 18,407,244 -0.04(-0.40%)
Nov 23, 2009 9.723 9.864 9.660 9.715 17,360,600 +0.09(+0.98%)
Nov 20, 2009 9.699 9.731 9.558 9.621 28,604,436 -0.16(-1.60%)
Nov 19, 2009 9.919 9.942 9.692 9.778 22,674,368 -0.30(-2.96%)
Nov 18, 2009 10.15 10.17 10.03 10.08 19,301,530 -0.06(-0.62%)
Nov 17, 2009 10.17 10.25 10.07 10.14 23,122,314 -0.09(-0.84%)
Nov 16, 2009 10.03 10.23 10.03 10.22 26,819,916 +0.26(+2.59%)
Nov 13, 2009 10.06 10.13 9.880 9.966 37,926,508 -0.08(-0.78%)
Nov 12, 2009 10.18 10.37 10.01 10.04 33,976,560 -0.34(-3.25%)
Nov 11, 2009 10.42 10.51 10.30 10.38 45,244,772 +0.20(+1.92%)
Nov 10, 2009 10.38 10.42 10.11 10.19 27,466,216 +0.02(+0.15%)
Nov 09, 2009 9.911 10.23 9.848 10.17 28,230,032 +0.45(+4.68%)
Nov 06, 2009 9.707 9.856 9.598 9.715 17,144,670 +0.00(+0.00%)
Nov 05, 2009 9.504 9.746 9.480 9.715 21,166,012 +0.36(+3.85%)
Nov 04, 2009 9.464 9.519 9.347 9.355 27,514,928 +0.04(+0.42%)
Nov 03, 2009 9.449 9.480 9.229 9.316 39,256,648 -0.32(-3.33%)
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.