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 (%)
Sep 30, 2010 9.296 9.407 9.137 9.272 29,852,092 +0.00(+0.00%)
Sep 29, 2010 9.248 9.383 9.137 9.272 27,613,782 -0.04(-0.43%)
Sep 28, 2010 9.200 9.343 9.073 9.312 26,921,096 +0.15(+1.65%)
Sep 27, 2010 9.192 9.288 9.129 9.161 15,186,561 -0.07(-0.78%)
Sep 24, 2010 9.105 9.272 9.057 9.233 27,784,980 +0.27(+3.02%)
Sep 23, 2010 8.780 9.085 8.724 8.962 28,361,110 +0.10(+1.16%)
Sep 22, 2010 8.899 8.986 8.788 8.859 26,128,378 -0.07(-0.80%)
Sep 21, 2010 8.907 8.994 8.836 8.930 33,760,124 +0.07(+0.81%)
Sep 20, 2010 8.772 8.891 8.653 8.859 24,314,458 +0.11(+1.25%)
Sep 17, 2010 8.835 8.851 8.637 8.750 29,481,854 -0.01(-0.16%)
Sep 15, 2010 8.780 8.803 8.621 8.764 23,828,650 -0.06(-0.63%)
Sep 14, 2010 8.565 8.883 8.510 8.819 32,912,214 +0.26(+3.06%)
Sep 13, 2010 8.526 8.629 8.502 8.557 29,350,276 +0.08(+0.94%)
Sep 10, 2010 8.549 8.661 8.367 8.478 28,883,160 -0.08(-0.93%)
Sep 09, 2010 8.502 8.700 8.422 8.557 30,533,984 +0.16(+1.89%)
Sep 08, 2010 8.645 8.645 8.311 8.399 38,206,776 -0.19(-2.22%)
Sep 07, 2010 8.662 8.692 8.510 8.589 39,685,848 -0.13(-1.46%)
Sep 03, 2010 8.740 8.811 8.565 8.716 21,161,584 +0.15(+1.76%)
Sep 02, 2010 8.470 8.581 8.407 8.565 24,674,592 +0.06(+0.75%)
Sep 01, 2010 8.343 8.653 8.335 8.502 38,696,340 +0.27(+3.28%)
Aug 31, 2010 8.287 8.415 8.153 8.232 37,921,252 -0.08(-0.96%)
Aug 30, 2010 8.470 8.526 8.311 8.311 20,606,266 -0.17(-2.01%)
Aug 27, 2010 8.399 8.557 8.176 8.482 29,336,380 +0.12(+1.47%)
Aug 26, 2010 8.534 8.581 8.343 8.359 31,874,062 -0.14(-1.68%)
Aug 25, 2010 8.327 8.549 8.200 8.502 40,189,984 +0.09(+1.11%)
Aug 24, 2010 8.589 8.653 8.407 8.409 46,942,812 -0.32(-3.62%)
Aug 23, 2010 8.819 8.907 8.692 8.724 33,181,702 -0.02(-0.27%)
Aug 20, 2010 8.874 9.008 8.732 8.748 34,556,432 -0.21(-2.38%)
Aug 19, 2010 9.024 9.166 8.906 8.961 27,820,296 -0.02(-0.18%)
Aug 18, 2010 8.953 9.095 8.898 8.977 15,966,140 -0.00(-0.04%)
Aug 17, 2010 8.953 9.048 8.874 8.981 19,447,696 +0.14(+1.56%)
Aug 16, 2010 8.764 8.969 8.701 8.843 24,310,730 +0.03(+0.36%)
Aug 13, 2010 8.772 8.945 8.764 8.811 20,158,498 +0.01(+0.09%)
Aug 12, 2010 8.669 8.850 8.630 8.803 35,425,340 -0.04(-0.44%)
Aug 11, 2010 8.969 8.969 8.764 8.842 26,325,304 -0.25(-2.78%)
Aug 10, 2010 9.276 9.316 8.981 9.095 31,946,734 -0.27(-2.86%)
Aug 09, 2010 9.434 9.442 9.253 9.363 11,710,119 +0.02(+0.25%)
Aug 06, 2010 9.229 9.363 9.198 9.340 20,143,768 +0.02(+0.25%)
Aug 05, 2010 9.355 9.442 9.229 9.316 18,483,990 -0.05(-0.51%)
Aug 04, 2010 9.371 9.481 9.190 9.363 22,304,522 +0.04(+0.42%)
Aug 03, 2010 9.363 9.395 9.190 9.324 29,968,072 -0.15(-1.58%)
Aug 02, 2010 9.466 9.584 9.418 9.474 25,605,430 +0.17(+1.78%)
Jul 30, 2010 9.379 9.403 9.198 9.308 33,301,920 -0.11(-1.17%)
Jul 29, 2010 9.742 9.773 9.292 9.418 46,102,068 -0.32(-3.32%)
Jul 28, 2010 9.963 9.978 9.671 9.742 23,251,590 -0.21(-2.06%)
Jul 27, 2010 9.923 9.994 9.702 9.947 24,165,330 +0.04(+0.40%)
Jul 26, 2010 9.852 9.967 9.694 9.907 19,830,572 +0.04(+0.40%)
Jul 23, 2010 9.773 9.900 9.663 9.868 18,019,982 +0.05(+0.48%)
Jul 22, 2010 9.734 9.947 9.726 9.821 27,716,286 +0.20(+2.05%)
Jul 21, 2010 9.939 10.03 9.600 9.623 37,933,372 -0.11(-1.13%)
Jul 20, 2010 9.560 9.758 9.379 9.734 28,837,780 -0.03(-0.31%)
Jul 19, 2010 9.663 9.781 9.616 9.764 16,868,634 +0.15(+1.54%)
Jul 16, 2010 9.797 9.821 9.608 9.616 26,085,560 -0.21(-2.17%)
Jul 15, 2010 9.868 9.915 9.679 9.829 24,964,108 -0.06(-0.56%)
Jul 14, 2010 9.994 10.08 9.829 9.884 26,557,482 +0.01(+0.08%)
Jul 13, 2010 9.860 9.955 9.829 9.876 29,442,840 +0.17(+1.71%)
Jul 12, 2010 9.623 9.836 9.608 9.710 17,335,236 +0.01(+0.08%)
Jul 09, 2010 9.584 9.710 9.474 9.702 23,690,494 +0.15(+1.57%)
Jul 08, 2010 9.702 9.709 9.399 9.552 33,496,866 -0.06(-0.66%)
Jul 07, 2010 9.340 9.631 9.241 9.616 33,403,592 +0.32(+3.48%)
Jul 06, 2010 9.560 9.600 9.158 9.292 38,236,904 -0.17(-1.83%)
Jul 02, 2010 9.489 9.552 9.276 9.466 26,880,568 +0.00(+0.00%)
Jul 01, 2010 9.474 9.608 9.253 9.466 34,619,800 -0.02(-0.17%)
Jun 30, 2010 9.702 9.836 9.466 9.481 32,686,320 -0.24(-2.44%)
Jun 29, 2010 9.978 9.978 9.663 9.718 37,325,176 -0.49(-4.83%)
Jun 25, 2010 10.07 10.26 9.860 10.21 61,236,600 +0.15(+1.45%)
Jun 24, 2010 10.28 10.31 9.994 10.07 24,438,938 -0.28(-2.74%)
Jun 23, 2010 10.36 10.49 10.18 10.35 22,230,908 +0.05(+0.46%)
Jun 22, 2010 10.51 10.65 10.26 10.30 20,650,108 -0.16(-1.51%)
Jun 21, 2010 10.66 10.68 10.38 10.46 18,274,870 -0.06(-0.60%)
Jun 18, 2010 10.57 10.65 10.45 10.52 19,407,716 -0.05(-0.45%)
Jun 17, 2010 10.65 10.65 10.32 10.57 19,472,576 +0.01(+0.07%)
Jun 16, 2010 10.41 10.64 10.33 10.56 23,674,272 +0.10(+0.98%)
Jun 15, 2010 10.03 10.49 9.986 10.46 32,133,876 +0.45(+4.49%)
Jun 14, 2010 10.10 10.19 9.986 10.01 21,921,716 +0.00(+0.00%)
Jun 11, 2010 9.781 10.08 9.754 10.01 20,839,718 +0.13(+1.28%)
Jun 10, 2010 9.750 9.963 9.718 9.884 27,796,984 +0.27(+2.79%)
Jun 09, 2010 9.789 9.994 9.568 9.616 24,407,724 -0.12(-1.22%)
Jun 08, 2010 9.647 9.750 9.450 9.734 23,013,140 +0.13(+1.31%)
Jun 07, 2010 9.955 10.04 9.600 9.608 24,091,132 -0.30(-3.06%)
Jun 04, 2010 10.01 10.25 9.860 9.911 26,328,516 -0.37(-3.57%)
Jun 03, 2010 10.15 10.32 10.09 10.28 25,247,432 +0.14(+1.40%)
Jun 02, 2010 9.994 10.15 9.884 10.14 24,807,468 +0.21(+2.07%)
Jun 01, 2010 10.12 10.25 9.923 9.931 26,228,748 -0.26(-2.55%)
May 28, 2010 10.31 10.33 10.06 10.19 21,844,640 -0.12(-1.15%)
May 27, 2010 10.10 10.34 10.10 10.31 27,436,914 +0.43(+4.39%)
May 26, 2010 10.06 10.21 9.873 9.876 30,658,734 -0.12(-1.18%)
May 25, 2010 9.576 10.01 9.505 9.994 32,896,904 +0.14(+1.44%)
May 24, 2010 9.884 10.02 9.789 9.852 25,892,890 -0.13(-1.26%)
May 21, 2010 9.665 10.14 9.649 9.978 52,532,236 +0.02(+0.24%)
May 20, 2010 9.798 10.23 9.680 9.955 59,480,404 -0.26(-2.53%)
May 19, 2010 10.12 10.36 10.03 10.21 46,044,008 +0.06(+0.62%)
May 18, 2010 10.49 10.55 10.10 10.15 32,216,920 -0.19(-1.82%)
May 17, 2010 10.17 10.39 10.04 10.34 23,509,554 +0.18(+1.78%)
May 14, 2010 10.32 10.32 10.00 10.16 34,739,172 -0.22(-2.12%)
May 13, 2010 10.73 10.79 10.32 10.38 28,949,988 -0.42(-3.92%)
May 12, 2010 10.54 10.83 10.50 10.80 41,969,700 +0.32(+3.07%)
May 11, 2010 10.56 10.68 10.17 10.48 47,854,708 +0.13(+1.29%)
May 10, 2010 10.15 10.50 10.08 10.35 35,563,020 +0.54(+5.52%)
May 07, 2010 9.916 9.994 9.437 9.806 48,949,668 -0.16(-1.65%)
May 06, 2010 10.29 10.48 9.406 9.971 56,076,832 -0.40(-3.86%)
May 05, 2010 10.43 10.57 10.26 10.37 33,336,006 -0.13(-1.27%)
May 04, 2010 10.84 10.84 10.34 10.50 47,503,268 -0.48(-4.36%)
May 03, 2010 10.86 11.06 10.80 10.98 22,252,734 +0.17(+1.60%)
Apr 30, 2010 11.23 11.23 10.79 10.81 33,015,882 -0.38(-3.37%)
Apr 29, 2010 11.06 11.20 10.99 11.19 26,640,262 +0.16(+1.49%)
Apr 28, 2010 11.00 11.11 10.86 11.02 30,591,054 +0.09(+0.86%)
Apr 27, 2010 11.23 11.29 10.90 10.93 38,379,944 -0.34(-2.99%)
Apr 26, 2010 11.34 11.43 11.22 11.27 22,015,844 -0.09(-0.76%)
Apr 23, 2010 11.27 11.36 11.12 11.35 30,215,708 +0.08(+0.70%)
Apr 22, 2010 11.16 11.30 10.96 11.27 42,217,468 -0.05(-0.42%)
Apr 21, 2010 11.35 11.37 11.07 11.32 24,507,834 -0.02(-0.21%)
Apr 20, 2010 11.27 11.34 11.16 11.34 23,554,614 +0.13(+1.12%)
Apr 19, 2010 11.18 11.29 10.97 11.22 32,753,900 -0.05(-0.42%)
Apr 16, 2010 11.19 11.34 11.12 11.27 43,044,624 +0.02(+0.14%)
Apr 15, 2010 11.34 11.37 11.19 11.25 29,275,472 -0.05(-0.49%)
Apr 14, 2010 11.01 11.37 10.98 11.30 57,877,688 +0.48(+4.42%)
Apr 13, 2010 10.67 10.86 10.64 10.83 36,171,956 +0.13(+1.25%)
Apr 12, 2010 10.59 10.78 10.53 10.69 30,863,664 +0.13(+1.23%)
Apr 09, 2010 10.48 10.57 10.44 10.56 19,691,662 +0.10(+0.94%)
Apr 08, 2010 10.59 10.59 10.43 10.46 37,189,468 -0.19(-1.77%)
Apr 07, 2010 10.57 10.76 10.49 10.65 26,604,668 +0.08(+0.74%)
Apr 06, 2010 10.54 10.63 10.50 10.57 20,922,190 -0.03(-0.30%)
Apr 05, 2010 10.53 10.68 10.49 10.61 37,388,892 +0.13(+1.27%)
Apr 01, 2010 10.69 10.47 10.47 10.47 47,306,776 -0.09(-0.87%)
Mar 31, 2010 10.54 10.79 10.54 10.56 52,014,648 +0.01(+0.13%)
Mar 30, 2010 10.50 10.67 10.38 10.55 50,166,948 +0.11(+1.05%)
Mar 29, 2010 10.42 10.55 10.37 10.44 35,471,020 +0.08(+0.76%)
Mar 26, 2010 10.42 10.55 10.21 10.36 38,360,944 +0.04(+0.38%)
Mar 25, 2010 10.28 10.50 10.27 10.32 48,795,704 +0.13(+1.23%)
Mar 24, 2010 10.34 10.38 10.13 10.20 43,508,288 -0.18(-1.78%)
Mar 23, 2010 10.06 10.45 10.04 10.38 50,543,284 +0.36(+3.56%)
Mar 22, 2010 9.759 10.06 9.720 10.03 33,471,060 +0.23(+2.32%)
Mar 19, 2010 9.939 9.971 9.704 9.798 31,572,168 -0.11(-1.11%)
Mar 18, 2010 9.939 10.02 9.829 9.908 23,821,602 -0.02(-0.24%)
Mar 17, 2010 9.806 9.955 9.767 9.931 35,403,892 +0.16(+1.69%)
Mar 16, 2010 9.594 9.798 9.571 9.767 37,963,816 +0.17(+1.80%)
Mar 15, 2010 9.539 9.672 9.508 9.594 30,160,912 -0.10(-1.05%)
Mar 12, 2010 9.845 9.845 9.649 9.696 31,957,734 -0.04(-0.40%)
Mar 11, 2010 9.806 9.822 9.633 9.735 38,999,292 -0.09(-0.96%)
Mar 10, 2010 9.641 9.845 9.618 9.829 44,745,380 +0.19(+1.95%)
Mar 09, 2010 9.649 9.739 9.602 9.641 31,310,586 -0.05(-0.57%)
Mar 08, 2010 9.822 9.829 9.657 9.696 37,867,128 +0.05(+0.57%)
Mar 05, 2010 9.672 9.751 9.594 9.641 30,586,358 +0.02(+0.24%)
Mar 04, 2010 9.727 9.790 9.484 9.618 34,952,984 -0.10(-1.05%)
Mar 03, 2010 9.767 9.845 9.680 9.720 21,708,406 -0.02(-0.24%)
Mar 02, 2010 9.845 9.916 9.688 9.743 28,581,886 -0.06(-0.64%)
Mar 01, 2010 9.649 9.806 9.641 9.806 20,988,728 +0.20(+2.12%)
Feb 26, 2010 9.625 9.649 9.437 9.602 20,246,206 +0.02(+0.16%)
Feb 25, 2010 9.469 9.610 9.367 9.586 27,723,360 -0.04(-0.41%)
Feb 24, 2010 9.476 9.743 9.453 9.625 32,664,108 +0.20(+2.16%)
Feb 23, 2010 9.767 9.790 9.367 9.421 38,544,504 -0.35(-3.53%)
Feb 22, 2010 9.832 9.873 9.720 9.767 28,933,828 +0.01(+0.08%)
Feb 19, 2010 9.852 9.868 9.642 9.759 37,264,752 -0.14(-1.42%)
Feb 18, 2010 9.977 9.985 9.610 9.899 57,891,500 -0.24(-2.39%)
Feb 17, 2010 10.22 10.27 9.954 10.14 32,271,646 +0.03(+0.31%)
Feb 16, 2010 9.892 10.13 9.806 10.11 27,748,756 +0.37(+3.85%)
Feb 12, 2010 9.603 9.735 9.735 9.735 30,419,486 +0.00(+0.00%)
Feb 11, 2010 9.540 9.782 9.415 9.735 23,553,146 +0.19(+1.96%)
Feb 10, 2010 9.525 9.614 9.447 9.548 22,048,518 +0.06(+0.66%)
Feb 09, 2010 9.556 9.681 9.400 9.486 27,005,642 +0.06(+0.66%)
Feb 08, 2010 9.564 9.626 9.392 9.423 23,025,862 -0.12(-1.31%)
Feb 05, 2010 9.212 9.579 9.119 9.548 56,082,644 +0.34(+3.64%)
Feb 04, 2010 9.540 9.540 9.103 9.212 52,164,548 -0.37(-3.91%)
Feb 03, 2010 9.642 9.743 9.462 9.587 46,330,384 -0.18(-1.84%)
Feb 02, 2010 9.829 9.829 9.642 9.767 27,571,280 -0.01(-0.08%)
Feb 01, 2010 9.634 9.806 9.548 9.774 25,795,174 +0.27(+2.79%)
Jan 29, 2010 9.977 10.03 9.486 9.509 32,793,588 -0.34(-3.41%)
Jan 28, 2010 10.21 10.22 9.642 9.845 44,845,456 -0.34(-3.30%)
Jan 27, 2010 9.954 10.20 9.907 10.18 39,001,744 +0.30(+3.08%)
Jan 26, 2010 9.931 10.16 9.868 9.876 47,261,224 +0.01(+0.08%)
Jan 25, 2010 9.884 10.10 9.829 9.868 50,937,184 +0.01(+0.08%)
Jan 22, 2010 10.42 10.45 9.845 9.860 61,619,820 -0.74(-7.00%)
Jan 21, 2010 10.82 11.00 10.56 10.60 32,361,720 -0.17(-1.59%)
Jan 20, 2010 10.80 10.84 10.66 10.77 24,619,010 -0.13(-1.22%)
Jan 19, 2010 10.75 10.95 10.73 10.91 18,727,852 +0.19(+1.75%)
Jan 15, 2010 11.05 10.72 10.72 10.72 46,138,000 -0.48(-4.32%)
Jan 14, 2010 11.10 11.23 10.95 11.20 34,482,248 +0.06(+0.56%)
Jan 13, 2010 11.16 11.26 10.87 11.14 32,198,184 +0.05(+0.49%)
Jan 12, 2010 11.52 11.53 10.95 11.09 51,681,000 -0.52(-4.51%)
Jan 11, 2010 11.59 11.66 11.28 11.61 43,124,928 +0.25(+2.19%)
Jan 08, 2010 11.12 11.39 11.02 11.36 52,791,896 +0.42(+3.87%)
Jan 07, 2010 11.04 11.09 10.90 10.94 27,594,558 -0.12(-1.06%)
Jan 06, 2010 11.11 11.24 11.01 11.05 17,554,354 -0.02(-0.21%)
Jan 05, 2010 11.12 11.23 10.96 11.08 19,435,200 -0.09(-0.77%)
Jan 04, 2010 10.97 11.37 10.95 11.16 23,843,898 +0.28(+2.58%)
Dec 31, 2009 10.97 10.88 10.88 10.88 11,566,618 -0.09(-0.85%)
Dec 30, 2009 10.70 11.01 10.70 10.98 13,076,997 +0.25(+2.33%)
Dec 29, 2009 10.80 10.88 10.70 10.73 9,543,236 -0.09(-0.87%)
Dec 28, 2009 10.96 10.98 10.73 10.82 11,736,925 -0.11(-1.00%)
Dec 24, 2009 10.92 10.94 10.88 10.93 7,254,355 +0.04(+0.36%)
Dec 23, 2009 11.00 11.10 10.86 10.89 21,645,530 +0.01(+0.07%)
Dec 22, 2009 10.85 10.97 10.84 10.88 17,854,708 +0.08(+0.72%)
Dec 21, 2009 10.75 10.82 10.71 10.80 16,087,319 +0.17(+1.61%)
Dec 18, 2009 10.51 10.64 10.41 10.63 24,644,010 +0.21(+2.02%)
Dec 17, 2009 10.55 10.62 10.42 10.42 15,318,981 -0.19(-1.77%)
Dec 16, 2009 10.59 10.92 10.56 10.61 37,282,684 +0.05(+0.44%)
Dec 15, 2009 10.52 10.70 10.49 10.56 16,683,909 -0.02(-0.22%)
Dec 14, 2009 10.52 10.61 10.39 10.59 18,477,242 +0.14(+1.35%)
Dec 11, 2009 10.42 10.59 10.31 10.45 16,419,678 +0.05(+0.53%)
Dec 10, 2009 10.53 10.65 10.36 10.39 23,241,820 -0.14(-1.33%)
Dec 09, 2009 10.34 10.53 10.26 10.53 22,158,720 +0.13(+1.28%)
Dec 08, 2009 10.34 10.46 10.16 10.40 22,662,246 +0.05(+0.53%)
Dec 07, 2009 10.33 10.55 10.33 10.34 24,988,980 -0.05(-0.53%)
Dec 04, 2009 10.33 10.59 10.19 10.40 25,694,876 +0.20(+1.91%)
Dec 03, 2009 10.22 10.36 10.18 10.20 22,775,094 +0.05(+0.54%)
Dec 02, 2009 10.06 10.21 10.02 10.15 23,111,590 +0.09(+0.85%)
Dec 01, 2009 9.696 10.11 9.681 10.06 42,570,920 +0.45(+4.71%)
Nov 30, 2009 9.571 9.634 9.462 9.610 18,259,798 +0.02(+0.16%)
Nov 27, 2009 9.447 9.685 9.400 9.595 11,546,743 -0.11(-1.13%)
Nov 25, 2009 9.649 9.751 9.603 9.704 10,007,085 +0.06(+0.65%)
Nov 24, 2009 9.681 9.696 9.564 9.642 18,472,550 -0.04(-0.40%)
Nov 23, 2009 9.689 9.829 9.626 9.681 17,422,192 +0.09(+0.98%)
Nov 20, 2009 9.665 9.696 9.525 9.587 28,705,918 -0.16(-1.60%)
Nov 19, 2009 9.884 9.907 9.657 9.743 22,754,812 -0.30(-2.95%)
Nov 18, 2009 10.11 10.13 9.993 10.04 19,370,006 -0.06(-0.62%)
Nov 17, 2009 10.13 10.21 10.03 10.10 23,204,348 -0.09(-0.84%)
Nov 16, 2009 9.993 10.20 9.993 10.19 26,915,066 +0.26(+2.59%)
Nov 13, 2009 10.02 10.09 9.845 9.931 38,061,064 -0.08(-0.78%)
Nov 12, 2009 10.14 10.34 9.977 10.01 34,097,100 -0.34(-3.25%)
Nov 11, 2009 10.38 10.47 10.27 10.34 45,405,292 +0.20(+1.92%)
Nov 10, 2009 10.34 10.38 10.08 10.15 27,563,662 +0.02(+0.15%)
Nov 09, 2009 9.876 10.20 9.813 10.13 28,330,186 +0.50(+5.19%)
Nov 06, 2009 9.626 9.774 9.517 9.634 17,289,156 +0.00(+0.00%)
Nov 05, 2009 9.424 9.665 9.401 9.634 21,344,390 +0.36(+3.85%)
Nov 04, 2009 9.385 9.440 9.269 9.276 27,746,812 +0.04(+0.42%)
Nov 03, 2009 9.370 9.401 9.152 9.238 39,587,484 -0.32(-3.33%)
Nov 02, 2009 9.494 9.689 9.401 9.556 21,610,544 +0.08(+0.82%)
Oct 30, 2009 9.875 9.890 9.447 9.478 25,128,090 -0.43(-4.31%)
Oct 29, 2009 9.649 9.921 9.634 9.906 20,508,414 +0.30(+3.07%)
Oct 28, 2009 9.758 9.898 8.919 9.611 22,479,822 -0.19(-1.98%)
Oct 27, 2009 10.04 10.20 9.789 9.805 20,300,928 -0.24(-2.40%)
Oct 26, 2009 10.08 10.29 9.983 10.05 24,319,262 -0.02(-0.15%)
Oct 23, 2009 10.05 10.29 9.945 10.06 23,840,018 -0.22(-2.12%)
Oct 22, 2009 10.20 10.32 10.11 10.28 23,682,156 +0.09(+0.84%)
Oct 21, 2009 10.43 10.62 10.16 10.19 26,715,608 -0.27(-2.60%)
Oct 20, 2009 10.40 10.69 10.40 10.47 19,331,006 -0.05(-0.52%)
Oct 19, 2009 10.40 10.57 10.30 10.52 20,474,732 +0.12(+1.20%)
Oct 16, 2009 10.43 10.50 10.21 10.40 22,018,110 -0.16(-1.54%)
Oct 15, 2009 10.64 10.68 10.49 10.56 21,041,484 -0.09(-0.88%)
Oct 14, 2009 10.68 10.68 10.42 10.65 39,227,760 +0.21(+2.01%)
Oct 13, 2009 10.64 10.64 10.41 10.44 25,319,558 -0.14(-1.32%)
Oct 12, 2009 10.52 10.76 10.30 10.58 39,244,588 +0.31(+3.03%)
Oct 09, 2009 10.13 10.28 10.04 10.27 32,405,392 +0.11(+1.07%)
Oct 08, 2009 10.15 10.22 9.960 10.16 29,832,560 +0.05(+0.54%)
Oct 07, 2009 10.21 10.22 10.05 10.11 16,062,188 -0.11(-1.06%)
Oct 06, 2009 10.04 10.30 10.04 10.22 24,921,408 +0.30(+3.06%)
Oct 05, 2009 9.945 9.952 9.743 9.914 37,110,120 +0.06(+0.63%)
Oct 02, 2009 9.906 9.975 9.813 9.851 31,619,434 -0.16(-1.63%)
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.