Applied Materials (NQ: AMAT )

181.58 -3.72 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 8.562 8.660 8.408 8.412 22,268,638 -0.22(-2.50%)
Sep 29, 2011 8.757 8.781 8.448 8.627 31,170,414 +0.01(+0.14%)
Sep 28, 2011 8.822 8.879 8.570 8.615 23,463,672 -0.15(-1.71%)
Sep 27, 2011 8.595 9.025 8.530 8.765 31,049,768 +0.33(+3.95%)
Sep 26, 2011 8.651 8.676 8.286 8.432 30,853,430 -0.17(-1.98%)
Sep 23, 2011 8.335 8.757 8.278 8.603 21,150,470 +0.19(+2.22%)
Sep 22, 2011 8.651 8.664 8.294 8.416 31,425,354 -0.40(-4.52%)
Sep 21, 2011 9.058 9.139 8.814 8.814 21,702,886 -0.23(-2.52%)
Sep 20, 2011 9.106 9.318 9.013 9.041 16,200,786 -0.08(-0.89%)
Sep 19, 2011 9.098 9.179 9.017 9.123 16,834,454 -0.28(-2.94%)
Sep 16, 2011 9.496 9.578 9.342 9.399 21,065,846 -0.08(-0.86%)
Sep 15, 2011 9.439 9.513 9.309 9.480 25,465,872 +0.35(+3.78%)
Sep 14, 2011 8.993 9.244 8.944 9.135 30,206,774 +0.18(+2.04%)
Sep 13, 2011 8.879 8.993 8.855 8.952 27,348,756 +0.13(+1.47%)
Sep 12, 2011 8.643 8.830 8.627 8.822 21,474,808 +0.11(+1.26%)
Sep 09, 2011 8.685 9.025 8.668 8.712 22,722,850 -0.10(-1.15%)
Sep 08, 2011 8.952 9.131 8.798 8.814 21,025,104 -0.19(-2.16%)
Sep 07, 2011 8.830 9.009 8.822 9.009 23,289,650 +0.34(+3.94%)
Sep 06, 2011 8.595 8.700 8.530 8.668 20,672,268 -0.14(-1.57%)
Sep 02, 2011 8.846 8.903 8.773 8.806 14,761,029 -0.18(-1.99%)
Sep 01, 2011 9.244 9.285 8.985 8.985 15,134,875 -0.21(-2.30%)
Aug 31, 2011 9.358 9.448 9.157 9.196 18,203,862 -0.08(-0.88%)
Aug 30, 2011 9.179 9.342 9.123 9.277 17,736,608 +0.03(+0.31%)
Aug 29, 2011 9.025 9.269 9.009 9.249 13,559,603 +0.33(+3.69%)
Aug 26, 2011 8.670 8.928 8.565 8.920 18,696,270 +0.20(+2.31%)
Aug 25, 2011 8.742 8.944 8.710 8.718 26,685,978 -0.44(-4.84%)
Aug 24, 2011 9.186 9.226 8.928 9.161 20,518,498 -0.06(-0.70%)
Aug 23, 2011 8.718 9.226 8.710 9.226 20,008,376 +0.47(+5.34%)
Aug 22, 2011 8.879 8.972 8.718 8.758 16,717,155 +0.03(+0.37%)
Aug 19, 2011 8.766 9.016 8.710 8.726 19,984,530 -0.14(-1.55%)
Aug 18, 2011 9.097 9.113 8.774 8.863 22,139,632 -0.51(-5.42%)
Aug 17, 2011 9.444 9.637 9.270 9.371 13,238,751 -0.05(-0.51%)
Aug 16, 2011 9.460 9.569 9.290 9.420 16,544,182 -0.15(-1.60%)
Aug 15, 2011 9.379 9.573 9.339 9.573 13,577,875 +0.22(+2.33%)
Aug 12, 2011 9.476 9.637 9.303 9.355 20,423,704 -0.10(-1.02%)
Aug 11, 2011 9.121 9.573 9.057 9.452 37,231,460 +0.38(+4.18%)
Aug 10, 2011 9.089 9.339 8.944 9.073 42,942,756 -0.15(-1.66%)
Aug 09, 2011 9.117 9.242 8.750 9.226 42,486,204 +0.28(+3.16%)
Aug 08, 2011 8.976 9.274 8.879 8.944 43,295,004 -0.28(-3.06%)
Aug 05, 2011 9.387 9.621 8.952 9.226 39,664,672 -0.03(-0.35%)
Aug 04, 2011 9.694 9.694 9.258 9.258 36,876,856 -0.59(-5.98%)
Aug 03, 2011 9.742 9.871 9.581 9.847 24,199,190 +0.10(+1.08%)
Aug 02, 2011 9.831 9.879 9.694 9.742 22,383,074 -0.20(-2.03%)
Aug 01, 2011 10.08 10.16 9.774 9.944 20,824,448 +0.01(+0.08%)
Jul 29, 2011 9.984 10.12 9.871 9.936 25,656,152 -0.13(-1.28%)
Jul 28, 2011 10.17 10.25 9.976 10.06 19,675,160 -0.13(-1.27%)
Jul 27, 2011 10.46 10.48 10.16 10.19 26,221,448 -0.37(-3.51%)
Jul 26, 2011 10.61 10.70 10.53 10.56 12,651,461 +0.00(+0.00%)
Jul 25, 2011 10.48 10.65 10.42 10.56 14,932,447 -0.04(-0.38%)
Jul 22, 2011 10.45 10.65 10.40 10.61 21,655,824 +0.18(+1.74%)
Jul 21, 2011 10.19 10.48 10.15 10.42 17,692,740 +0.19(+1.85%)
Jul 20, 2011 10.24 10.31 10.14 10.23 16,708,089 +0.02(+0.24%)
Jul 19, 2011 9.992 10.26 9.992 10.21 16,172,208 +0.29(+2.93%)
Jul 18, 2011 9.968 10.11 9.863 9.920 24,874,744 -0.12(-1.20%)
Jul 15, 2011 9.887 10.07 9.823 10.04 24,827,790 +0.15(+1.47%)
Jul 14, 2011 10.04 10.19 9.871 9.895 28,551,278 -0.14(-1.37%)
Jul 13, 2011 10.26 10.27 10.01 10.03 26,625,900 -0.16(-1.58%)
Jul 12, 2011 10.39 10.39 10.10 10.19 35,036,648 -0.27(-2.62%)
Jul 11, 2011 10.50 10.85 10.42 10.47 24,248,412 -0.10(-0.92%)
Jul 08, 2011 10.66 10.73 10.48 10.56 18,225,602 -0.27(-2.49%)
Jul 07, 2011 10.60 10.90 10.58 10.83 19,993,124 +0.32(+3.03%)
Jul 06, 2011 10.52 10.55 10.35 10.52 16,970,296 -0.04(-0.38%)
Jul 05, 2011 10.72 10.73 10.48 10.56 15,887,786 -0.16(-1.50%)
Jul 01, 2011 10.49 10.73 10.39 10.72 14,478,032 +0.23(+2.15%)
Jun 30, 2011 10.27 10.55 10.25 10.49 22,756,614 +0.27(+2.68%)
Jun 29, 2011 10.27 10.32 10.15 10.22 17,196,438 -0.03(-0.32%)
Jun 28, 2011 10.23 10.27 10.10 10.25 15,251,585 +0.04(+0.39%)
Jun 27, 2011 10.01 10.28 9.936 10.21 22,122,522 +0.21(+2.10%)
Jun 24, 2011 10.25 10.29 9.996 10.00 42,394,988 -0.29(-2.82%)
Jun 23, 2011 10.03 10.31 9.944 10.29 21,081,254 +0.15(+1.43%)
Jun 22, 2011 10.16 10.28 10.15 10.15 12,271,750 -0.08(-0.79%)
Jun 21, 2011 10.05 10.29 10.00 10.23 15,394,799 +0.21(+2.13%)
Jun 20, 2011 10.02 10.14 9.960 10.01 19,258,592 +0.00(+0.04%)
Jun 17, 2011 10.16 10.18 9.887 10.01 19,255,418 -0.04(-0.44%)
Jun 16, 2011 10.14 10.18 9.968 10.05 18,795,542 -0.08(-0.84%)
Jun 15, 2011 10.15 10.30 10.08 10.14 20,792,962 -0.10(-1.02%)
Jun 14, 2011 10.14 10.35 10.14 10.24 21,864,526 +0.18(+1.76%)
Jun 13, 2011 10.22 10.23 10.00 10.06 14,017,797 -0.08(-0.80%)
Jun 10, 2011 10.28 10.31 10.02 10.15 20,145,796 -0.16(-1.56%)
Jun 09, 2011 10.32 10.48 10.27 10.31 22,172,404 +0.04(+0.39%)
Jun 08, 2011 10.45 10.48 10.23 10.27 19,069,576 -0.24(-2.30%)
Jun 07, 2011 10.48 10.68 10.48 10.51 23,746,536 +0.11(+1.09%)
Jun 06, 2011 10.49 10.52 10.37 10.40 14,301,446 -0.06(-0.54%)
Jun 03, 2011 10.52 10.61 10.43 10.45 18,375,178 -0.54(-4.92%)
May 24, 2011 11.09 11.16 10.94 10.99 31,173,590 -0.06(-0.58%)
May 23, 2011 11.16 11.17 11.00 11.06 26,304,430 -0.24(-2.13%)
May 20, 2011 11.45 11.51 11.26 11.30 21,439,706 -0.19(-1.67%)
May 19, 2011 11.38 11.63 11.30 11.49 23,949,084 -0.14(-1.17%)
May 18, 2011 11.47 11.67 11.45 11.63 21,480,052 +0.15(+1.33%)
May 17, 2011 11.64 11.65 11.43 11.47 29,170,994 -0.17(-1.45%)
May 16, 2011 11.87 11.87 11.63 11.64 21,512,780 -0.22(-1.89%)
May 13, 2011 12.06 12.10 11.85 11.87 18,906,668 -0.23(-1.92%)
May 12, 2011 11.95 12.15 11.94 12.10 21,960,768 +0.14(+1.14%)
May 11, 2011 12.08 12.08 11.89 11.96 20,630,260 -0.11(-0.93%)
May 10, 2011 12.14 12.16 12.01 12.07 20,242,598 +0.02(+0.13%)
May 09, 2011 12.19 12.21 12.03 12.06 18,238,806 -0.15(-1.25%)
May 06, 2011 12.21 12.38 12.15 12.21 21,028,232 +0.22(+1.81%)
May 05, 2011 12.07 12.25 11.88 11.99 31,553,814 -0.10(-0.86%)
May 04, 2011 12.73 12.75 11.92 12.10 44,022,748 -0.12(-0.98%)
May 03, 2011 12.13 12.23 12.05 12.22 20,995,682 +0.07(+0.59%)
May 02, 2011 12.15 12.42 12.11 12.15 29,275,220 -0.43(-3.44%)
Apr 29, 2011 12.58 12.64 12.40 12.58 36,402,368 +0.00(+0.00%)
Apr 28, 2011 12.74 12.79 12.43 12.58 27,070,770 -0.18(-1.44%)
Apr 27, 2011 12.52 12.80 12.51 12.76 20,899,638 +0.25(+1.99%)
Apr 26, 2011 12.30 12.52 12.27 12.52 20,701,316 +0.25(+2.03%)
Apr 25, 2011 12.23 12.28 12.13 12.27 14,104,500 +0.04(+0.33%)
Apr 21, 2011 12.18 12.23 12.03 12.23 15,992,827 -0.02(-0.20%)
Apr 20, 2011 12.15 12.38 12.13 12.25 23,368,526 +0.54(+4.62%)
Apr 19, 2011 11.60 11.84 11.60 11.71 17,643,016 +0.10(+0.86%)
Apr 18, 2011 11.67 11.71 11.55 11.61 24,584,686 -0.19(-1.63%)
Apr 15, 2011 11.91 11.95 11.72 11.80 23,740,466 -0.05(-0.41%)
Apr 14, 2011 11.81 11.91 11.75 11.85 24,485,326 -0.08(-0.67%)
Apr 13, 2011 12.09 12.14 11.88 11.93 20,229,910 -0.12(-1.00%)
Apr 12, 2011 12.19 12.22 11.94 12.05 21,282,316 -0.24(-1.96%)
Apr 11, 2011 12.29 12.35 12.16 12.29 15,476,734 +0.02(+0.13%)
Apr 08, 2011 12.48 12.54 12.23 12.28 13,210,725 -0.15(-1.23%)
Apr 07, 2011 12.56 12.58 12.22 12.43 22,723,054 -0.20(-1.59%)
Apr 06, 2011 12.52 12.71 12.46 12.63 16,652,769 +0.18(+1.42%)
Apr 05, 2011 12.35 12.52 12.33 12.45 17,194,114 +0.10(+0.84%)
Apr 04, 2011 12.45 12.49 12.23 12.35 26,204,602 -0.10(-0.84%)
Apr 01, 2011 12.68 12.71 12.40 12.45 15,889,253 -0.07(-0.58%)
Mar 31, 2011 12.62 12.72 12.50 12.52 14,279,265 -0.09(-0.70%)
Mar 30, 2011 12.64 12.74 12.48 12.61 14,206,831 +0.02(+0.19%)
Mar 29, 2011 12.36 12.68 12.32 12.59 20,974,384 +0.18(+1.49%)
Mar 28, 2011 12.38 12.47 12.33 12.40 14,803,018 +0.03(+0.26%)
Mar 25, 2011 12.37 12.50 12.31 12.37 17,383,076 -0.01(-0.06%)
Mar 24, 2011 12.28 12.40 12.13 12.38 18,719,906 +0.22(+1.85%)
Mar 23, 2011 12.07 12.19 11.87 12.15 21,351,762 +0.04(+0.33%)
Mar 22, 2011 12.15 12.25 12.07 12.11 13,312,197 -0.08(-0.66%)
Mar 21, 2011 12.23 12.32 12.07 12.19 16,280,740 +0.30(+2.49%)
Mar 18, 2011 12.07 12.11 11.85 11.90 24,405,830 +0.01(+0.07%)
Mar 17, 2011 11.77 12.00 11.76 11.89 19,643,910 +0.30(+2.59%)
Mar 16, 2011 11.85 11.98 11.51 11.59 29,019,334 -0.34(-2.86%)
Mar 15, 2011 11.61 11.99 11.43 11.93 26,469,166 -0.06(-0.53%)
Mar 14, 2011 11.97 12.10 11.87 11.99 19,876,600 -0.03(-0.27%)
Mar 11, 2011 11.93 12.22 11.84 12.03 20,408,366 +0.03(+0.27%)
Mar 10, 2011 12.09 12.21 11.97 11.99 28,723,236 -0.27(-2.22%)
Mar 09, 2011 12.61 12.64 12.15 12.27 40,129,856 -0.39(-3.10%)
Mar 08, 2011 12.81 12.83 12.56 12.66 35,188,556 -0.14(-1.07%)
Mar 07, 2011 13.45 13.45 12.62 12.80 30,984,882 -0.62(-4.60%)
Mar 04, 2011 13.50 13.53 13.29 13.41 17,716,830 -0.10(-0.71%)
Mar 03, 2011 13.22 13.57 13.22 13.51 21,915,234 +0.34(+2.62%)
Mar 02, 2011 12.92 13.20 12.92 13.16 23,857,432 +0.18(+1.36%)
Mar 01, 2011 13.27 13.43 12.96 12.99 42,466,904 -0.18(-1.40%)
Feb 28, 2011 12.93 13.26 12.93 13.17 32,851,100 +0.30(+2.37%)
Feb 25, 2011 12.85 12.89 12.54 12.87 25,149,584 +0.23(+1.83%)
Feb 24, 2011 12.53 12.67 12.39 12.64 23,349,992 +0.15(+1.22%)
Feb 23, 2011 12.63 12.80 12.33 12.49 30,166,732 -0.02(-0.13%)
Feb 22, 2011 12.98 12.99 12.47 12.50 31,840,082 -0.64(-4.89%)
Feb 18, 2011 13.16 13.17 12.99 13.14 15,508,961 +0.04(+0.27%)
Feb 17, 2011 13.02 13.20 12.92 13.11 16,937,102 +0.06(+0.43%)
Feb 16, 2011 12.95 13.23 12.88 13.05 22,768,974 +0.18(+1.42%)
Feb 15, 2011 12.92 12.95 12.78 12.87 15,206,245 -0.06(-0.49%)
Feb 14, 2011 12.78 12.95 12.76 12.93 16,263,355 +0.15(+1.19%)
Feb 11, 2011 12.80 12.89 12.69 12.78 16,209,637 -0.09(-0.68%)
Feb 10, 2011 12.58 12.88 12.50 12.87 23,814,726 +0.20(+1.61%)
Feb 09, 2011 12.84 12.85 12.59 12.66 25,870,294 -0.24(-1.83%)
Feb 08, 2011 13.08 13.12 12.83 12.90 20,912,584 -0.18(-1.40%)
Feb 07, 2011 13.19 13.31 12.99 13.08 19,322,868 -0.08(-0.61%)
Feb 04, 2011 12.90 13.17 12.79 13.16 18,820,468 +0.28(+2.17%)
Feb 03, 2011 13.04 13.04 12.76 12.88 25,319,652 -0.17(-1.28%)
Feb 02, 2011 12.90 13.19 12.89 13.05 28,620,100 +0.10(+0.80%)
Feb 01, 2011 12.61 12.99 12.53 12.95 27,478,794 +0.42(+3.38%)
Jan 31, 2011 12.67 12.88 12.47 12.53 30,149,816 -0.06(-0.51%)
Jan 28, 2011 12.93 12.97 12.51 12.59 30,152,862 -0.26(-2.05%)
Jan 27, 2011 12.33 12.89 12.33 12.85 30,468,792 +0.51(+4.14%)
Jan 26, 2011 12.25 12.43 12.22 12.34 16,596,145 +0.07(+0.59%)
Jan 25, 2011 12.21 12.29 12.08 12.27 23,106,688 +0.00(+0.03%)
Jan 24, 2011 12.05 12.29 11.97 12.27 18,043,604 +0.28(+2.37%)
Jan 21, 2011 12.11 12.13 11.95 11.98 16,054,503 -0.04(-0.30%)
Jan 20, 2011 12.16 12.16 11.74 12.02 26,424,924 -0.14(-1.15%)
Jan 19, 2011 12.09 12.25 12.05 12.16 34,258,552 +0.02(+0.20%)
Jan 18, 2011 12.18 12.25 11.97 12.13 42,358,772 -0.09(-0.75%)
Jan 14, 2011 11.69 12.23 11.63 12.23 45,964,820 +0.86(+7.55%)
Jan 13, 2011 11.40 11.45 11.34 11.37 11,678,357 -0.01(-0.11%)
Jan 12, 2011 11.31 11.42 11.23 11.38 10,788,291 +0.14(+1.24%)
Jan 11, 2011 11.07 11.26 11.05 11.24 21,659,298 +0.25(+2.25%)
Jan 10, 2011 11.09 11.13 10.92 10.99 18,804,460 -0.15(-1.36%)
Jan 07, 2011 11.12 11.20 11.01 11.14 13,577,249 +0.06(+0.50%)
Jan 06, 2011 11.03 11.26 11.02 11.09 23,728,876 +0.10(+0.94%)
Jan 05, 2011 11.03 11.12 10.95 10.98 30,573,742 -0.17(-1.50%)
Jan 04, 2011 11.22 11.26 11.10 11.15 20,692,878 -0.07(-0.64%)
Jan 03, 2011 11.28 11.41 11.18 11.22 13,709,029 +0.01(+0.07%)
Dec 31, 2010 11.28 11.30 11.18 11.22 7,092,229 -0.06(-0.57%)
Dec 30, 2010 11.28 11.33 11.23 11.28 7,077,524 +0.01(+0.07%)
Dec 29, 2010 11.30 11.30 11.22 11.27 7,508,119 +0.02(+0.14%)
Dec 28, 2010 11.19 11.29 11.19 11.26 8,759,429 +0.02(+0.14%)
Dec 27, 2010 11.11 11.28 11.10 11.24 8,019,028 +0.06(+0.57%)
Dec 23, 2010 11.16 11.25 11.14 11.18 8,365,230 +0.00(+0.00%)
Dec 22, 2010 11.06 11.19 11.00 11.18 12,150,161 +0.07(+0.65%)
Dec 21, 2010 10.90 11.14 10.89 11.10 18,278,404 +0.25(+2.28%)
Dec 20, 2010 10.86 11.02 10.83 10.86 15,625,840 -0.01(-0.07%)
Dec 17, 2010 10.73 10.95 10.73 10.86 24,666,146 +0.19(+1.76%)
Dec 16, 2010 10.58 10.70 10.52 10.68 10,492,742 +0.14(+1.33%)
Dec 15, 2010 10.59 10.68 10.50 10.54 12,705,736 -0.08(-0.75%)
Dec 14, 2010 10.58 10.63 10.52 10.62 11,992,595 +0.07(+0.64%)
Dec 13, 2010 10.69 10.70 10.55 10.55 11,867,753 -0.12(-1.08%)
Dec 10, 2010 10.62 10.69 10.54 10.66 12,403,330 +0.06(+0.60%)
Dec 09, 2010 10.47 10.62 10.47 10.60 14,395,662 +0.19(+1.84%)
Dec 08, 2010 10.37 10.46 10.37 10.41 13,017,488 +0.04(+0.38%)
Dec 07, 2010 10.50 10.54 10.36 10.37 15,658,871 -0.02(-0.22%)
Dec 06, 2010 10.40 10.41 10.30 10.39 10,321,651 -0.03(-0.31%)
Dec 03, 2010 10.30 10.46 10.27 10.43 12,999,145 +0.12(+1.16%)
Dec 02, 2010 10.17 10.38 10.07 10.31 15,774,432 +0.11(+1.10%)
Dec 01, 2010 10.11 10.23 10.08 10.19 17,498,942 +0.28(+2.78%)
Nov 30, 2010 9.891 9.978 9.819 9.919 16,557,094 -0.08(-0.76%)
Nov 29, 2010 9.931 10.03 9.859 9.994 20,958,334 -0.01(-0.08%)
Nov 26, 2010 9.994 10.10 9.986 10.00 5,043,566 -0.04(-0.44%)
Nov 24, 2010 9.963 10.05 10.05 10.05 13,810,872 +0.14(+1.41%)
Nov 23, 2010 9.859 9.939 9.819 9.907 14,547,527 -0.10(-0.96%)
Nov 22, 2010 9.859 10.07 9.851 10.00 18,758,056 +0.05(+0.55%)
Nov 19, 2010 10.00 10.05 9.915 9.948 21,318,336 -0.09(-0.94%)
Nov 18, 2010 9.970 10.20 9.923 10.04 27,513,144 +0.21(+2.18%)
Nov 17, 2010 9.907 10.03 9.796 9.828 18,610,388 -0.06(-0.64%)
Nov 16, 2010 9.915 10.07 9.851 9.891 21,568,588 -0.12(-1.15%)
Nov 15, 2010 10.10 10.16 10.00 10.01 15,907,899 +0.01(+0.12%)
Nov 12, 2010 9.947 10.11 9.943 9.994 18,500,986 -0.03(-0.28%)
Nov 11, 2010 9.962 10.05 9.907 10.02 18,946,818 -0.18(-1.75%)
Nov 10, 2010 10.20 10.23 10.02 10.20 19,788,352 +0.02(+0.23%)
Nov 09, 2010 10.20 10.38 10.12 10.18 18,210,944 +0.02(+0.16%)
Nov 08, 2010 10.27 10.31 10.14 10.16 20,748,028 -0.14(-1.39%)
Nov 05, 2010 10.24 10.37 10.21 10.30 19,102,044 +0.07(+0.70%)
Nov 04, 2010 10.04 10.23 10.03 10.23 20,585,378 +0.28(+2.83%)
Nov 03, 2010 9.907 9.962 9.784 9.951 15,525,643 +0.04(+0.44%)
Nov 02, 2010 9.859 9.923 9.780 9.907 14,581,326 +0.09(+0.89%)
Nov 01, 2010 9.812 9.875 9.661 9.820 20,578,290 +0.02(+0.16%)
Oct 29, 2010 9.748 9.824 9.693 9.804 14,030,922 +0.08(+0.82%)
Oct 28, 2010 9.669 9.756 9.637 9.724 15,917,683 +0.01(+0.08%)
Oct 27, 2010 9.518 9.716 9.494 9.716 14,906,436 +0.07(+0.74%)
Oct 25, 2010 9.700 9.724 9.637 9.645 15,595,341 +0.02(+0.21%)
Oct 22, 2010 9.446 9.653 9.399 9.625 22,988,122 +0.18(+1.93%)
Oct 21, 2010 9.494 9.526 9.367 9.443 18,344,078 -0.04(-0.38%)
Oct 20, 2010 9.383 9.566 9.375 9.478 20,818,884 +0.13(+1.38%)
Oct 19, 2010 9.439 9.542 9.208 9.349 33,939,120 -0.13(-1.42%)
Oct 18, 2010 9.510 9.550 9.343 9.484 17,490,614 -0.05(-0.56%)
Oct 15, 2010 9.566 9.566 9.415 9.538 25,245,352 +0.08(+0.88%)
Oct 14, 2010 9.526 9.581 9.415 9.454 20,366,238 -0.05(-0.48%)
Oct 13, 2010 9.526 9.566 9.375 9.500 20,749,034 +0.01(+0.07%)
Oct 12, 2010 9.391 9.518 9.288 9.494 23,059,610 +0.11(+1.18%)
Oct 11, 2010 9.383 9.462 9.343 9.383 18,316,500 +0.00(+0.00%)
Oct 08, 2010 9.232 9.415 9.113 9.383 32,545,554 +0.07(+0.77%)
Oct 07, 2010 9.375 9.387 9.232 9.312 23,260,998 +0.00(+0.00%)
Oct 06, 2010 9.367 9.375 9.208 9.312 23,932,632 -0.10(-1.11%)
Oct 05, 2010 9.216 9.446 9.208 9.416 26,452,166 +0.30(+3.24%)
Oct 04, 2010 9.256 9.312 9.018 9.121 19,844,570 -0.17(-1.88%)
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.