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

Applied Materials (NQ: AMAT )

192.16 -4.55 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2012 9.965 10.10 9.908 10.04 18,372,966 +0.18(+1.78%)
Jan 30, 2012 9.892 9.941 9.802 9.867 19,451,272 -0.14(-1.39%)
Jan 27, 2012 10.15 10.24 9.965 10.01 23,206,616 -0.14(-1.37%)
Jan 26, 2012 10.17 10.34 10.06 10.15 18,052,134 +0.03(+0.32%)
Jan 25, 2012 10.08 10.18 9.965 10.11 13,126,093 +0.04(+0.45%)
Jan 24, 2012 9.998 10.15 9.916 10.07 10,166,159 +0.07(+0.70%)
Jan 23, 2012 10.17 10.20 9.912 9.998 22,981,118 -0.20(-2.00%)
Jan 20, 2012 10.14 10.27 10.07 10.20 24,094,814 +0.13(+1.30%)
Jan 19, 2012 9.974 10.16 9.941 10.07 18,886,120 +0.16(+1.57%)
Jan 18, 2012 9.728 9.965 9.687 9.916 24,776,326 +0.28(+2.93%)
Jan 17, 2012 9.654 9.744 9.597 9.634 29,254,486 +0.22(+2.39%)
Jan 13, 2012 9.614 9.630 9.368 9.409 17,620,550 -0.25(-2.54%)
Jan 12, 2012 9.663 9.695 9.515 9.654 15,360,751 +0.07(+0.77%)
Jan 11, 2012 9.491 9.720 9.442 9.581 17,946,304 +0.09(+0.95%)
Jan 10, 2012 9.385 9.581 9.360 9.491 30,827,670 +0.21(+2.29%)
Jan 09, 2012 9.065 9.303 9.016 9.278 27,240,872 +0.27(+3.00%)
Jan 06, 2012 8.877 9.024 8.779 9.008 19,773,678 +0.15(+1.66%)
Jan 05, 2012 8.771 8.869 8.705 8.861 17,102,356 +0.06(+0.65%)
Jan 04, 2012 8.763 8.804 8.681 8.804 12,920,980 +0.04(+0.47%)
Dec 30, 2011 8.841 8.869 8.754 8.763 7,980,316 +0.02(+0.28%)
Dec 29, 2011 8.754 8.828 8.689 8.738 9,891,348 +0.05(+0.61%)
Dec 28, 2011 8.885 8.918 8.664 8.685 11,649,006 -0.18(-1.99%)
Dec 27, 2011 8.804 8.959 8.795 8.861 10,869,393 +0.01(+0.09%)
Dec 23, 2011 8.624 8.853 8.615 8.853 15,324,463 +0.51(+6.08%)
Dec 21, 2011 8.525 8.550 8.321 8.345 28,630,246 -0.18(-2.06%)
Dec 20, 2011 8.435 8.697 8.435 8.521 32,058,494 +0.23(+2.81%)
Dec 19, 2011 8.452 8.591 8.276 8.288 14,445,592 -0.16(-1.94%)
Dec 16, 2011 8.419 8.599 8.374 8.452 21,538,264 +0.11(+1.37%)
Dec 15, 2011 8.591 8.607 8.325 8.337 21,182,086 -0.11(-1.36%)
Dec 14, 2011 8.583 8.615 8.444 8.452 18,214,952 -0.14(-1.62%)
Dec 13, 2011 8.648 8.722 8.534 8.591 32,673,978 -0.02(-0.19%)
Dec 12, 2011 9.016 9.033 8.566 8.607 26,588,676 -0.56(-6.07%)
Dec 09, 2011 8.943 9.229 8.836 9.164 14,639,950 +0.24(+2.66%)
Dec 08, 2011 9.163 9.237 8.918 8.926 17,407,800 -0.28(-3.02%)
Dec 07, 2011 9.098 9.278 8.951 9.204 20,722,076 +0.13(+1.44%)
Dec 06, 2011 9.049 9.139 8.992 9.074 14,344,886 +0.08(+0.91%)
Dec 05, 2011 9.008 9.065 8.885 8.992 16,744,277 +0.13(+1.48%)
Dec 02, 2011 8.918 9.061 8.836 8.861 18,498,604 +0.05(+0.56%)
Dec 01, 2011 8.779 8.869 8.644 8.812 17,661,420 -0.01(-0.09%)
Nov 30, 2011 8.591 8.836 8.542 8.820 29,627,090 +0.43(+5.17%)
Nov 29, 2011 8.534 8.558 8.354 8.386 21,697,768 -0.12(-1.44%)
Nov 28, 2011 8.574 8.681 8.427 8.509 21,408,248 +0.20(+2.36%)
Nov 25, 2011 8.362 8.534 8.313 8.313 10,379,706 -0.04(-0.49%)
Nov 23, 2011 8.574 8.583 8.321 8.354 22,282,468 -0.29(-3.41%)
Nov 22, 2011 8.861 8.951 8.603 8.648 23,536,522 -0.26(-2.94%)
Nov 21, 2011 9.024 9.082 8.836 8.910 20,680,014 -0.21(-2.33%)
Nov 18, 2011 9.318 9.358 9.041 9.123 19,928,784 -0.24(-2.60%)
Nov 17, 2011 9.772 9.870 9.196 9.366 35,671,708 -0.76(-7.54%)
Nov 16, 2011 10.07 10.36 10.06 10.13 20,069,562 -0.14(-1.34%)
Nov 15, 2011 9.984 10.34 9.943 10.27 14,435,504 +0.08(+0.80%)
Nov 14, 2011 10.30 10.40 10.10 10.19 12,810,376 -0.15(-1.49%)
Nov 11, 2011 10.09 10.40 10.01 10.34 15,055,157 +0.39(+3.92%)
Nov 10, 2011 9.959 10.06 9.805 9.951 14,210,945 +0.09(+0.91%)
Nov 09, 2011 10.07 10.07 9.829 9.862 20,797,412 -0.41(-3.96%)
Nov 08, 2011 10.15 10.28 10.07 10.27 14,592,766 +0.19(+1.89%)
Nov 07, 2011 10.04 10.11 9.902 10.08 13,212,405 -0.01(-0.12%)
Nov 04, 2011 10.000 10.18 9.878 10.09 11,608,014 +0.05(+0.49%)
Nov 03, 2011 9.846 10.09 9.667 10.04 16,437,917 +0.26(+2.66%)
Nov 02, 2011 9.748 9.862 9.667 9.781 15,498,400 +0.10(+1.01%)
Nov 01, 2011 9.756 9.842 9.651 9.683 19,777,956 -0.32(-3.25%)
Oct 31, 2011 10.15 10.25 10.01 10.01 16,861,384 -0.24(-2.38%)
Oct 28, 2011 10.13 10.25 9.992 10.25 15,025,209 +0.06(+0.64%)
Oct 27, 2011 9.781 10.23 9.781 10.19 22,411,146 +0.57(+5.91%)
Oct 26, 2011 9.659 9.748 9.431 9.618 15,432,881 +0.06(+0.68%)
Oct 25, 2011 9.537 9.748 9.537 9.553 14,525,999 -0.14(-1.42%)
Oct 24, 2011 9.561 9.740 9.533 9.691 14,200,711 +0.19(+2.05%)
Oct 21, 2011 9.277 9.618 9.277 9.496 19,141,658 +0.29(+3.18%)
Oct 20, 2011 9.293 9.317 8.944 9.204 15,666,996 -0.12(-1.31%)
Oct 19, 2011 9.480 9.537 9.293 9.326 13,484,642 -0.15(-1.54%)
Oct 18, 2011 9.399 9.504 9.155 9.472 21,888,802 +0.22(+2.37%)
Oct 17, 2011 9.366 9.387 9.204 9.253 20,831,836 -0.17(-1.81%)
Oct 14, 2011 9.488 9.488 9.228 9.423 16,964,466 +0.02(+0.17%)
Oct 13, 2011 9.163 9.445 9.106 9.407 22,188,822 +0.23(+2.48%)
Oct 12, 2011 9.009 9.261 8.985 9.179 20,553,386 +0.26(+2.91%)
Oct 11, 2011 8.936 9.001 8.830 8.920 14,713,857 -0.02(-0.27%)
Oct 10, 2011 8.863 9.021 8.806 8.944 16,222,126 +0.24(+2.80%)
Oct 07, 2011 8.790 8.895 8.611 8.700 19,931,600 -0.03(-0.37%)
Oct 06, 2011 8.733 8.790 8.489 8.733 22,628,052 +0.13(+1.56%)
Oct 05, 2011 8.335 8.611 8.188 8.599 20,563,272 +0.26(+3.07%)
Oct 04, 2011 7.880 8.343 7.880 8.343 28,762,080 +0.34(+4.26%)
Oct 03, 2011 8.343 8.465 8.002 8.002 30,162,314 -0.41(-4.88%)
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%)
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.