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

Applied Materials (NQ: AMAT )

204.09 +6.18 (+3.12%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Jun 28, 2013 12.76 12.87 12.55 12.81 29,146,650 +0.01(+0.07%)
Jun 27, 2013 12.99 12.99 12.77 12.80 10,922,497 -0.05(-0.37%)
Jun 26, 2013 13.19 13.23 12.81 12.84 21,577,998 -0.26(-2.00%)
Jun 25, 2013 12.96 13.15 12.89 13.11 0 +0.25(+1.94%)
Jun 24, 2013 12.84 12.93 12.71 12.86 16,472,971 -0.08(-0.63%)
Jun 21, 2013 12.93 13.04 12.69 12.94 26,035,836 +0.00(+0.03%)
Jun 20, 2013 13.31 13.33 12.89 12.93 21,712,044 -0.54(-4.01%)
Jun 19, 2013 13.71 13.78 13.44 13.48 0 -0.23(-1.69%)
Jun 18, 2013 13.54 13.81 13.54 13.71 16,154,464 +0.16(+1.20%)
Jun 17, 2013 13.36 13.64 13.36 13.54 0 +0.32(+2.40%)
Jun 14, 2013 13.41 13.51 13.20 13.23 0 -0.16(-1.22%)
Jun 13, 2013 13.12 13.39 13.08 13.39 13,310,427 +0.30(+2.30%)
Jun 12, 2013 13.40 13.57 13.01 13.09 27,993,020 +0.05(+0.40%)
Jun 11, 2013 13.17 13.25 13.02 13.04 10,123,918 -0.23(-1.75%)
Jun 10, 2013 13.30 13.39 13.19 13.27 11,056,257 -0.03(-0.19%)
Jun 07, 2013 12.90 13.32 12.88 13.30 0 +0.46(+3.61%)
Jun 06, 2013 13.05 13.08 12.77 12.83 19,606,926 -0.17(-1.29%)
Jun 05, 2013 13.32 13.34 12.98 13.00 0 -0.34(-2.54%)
Jun 04, 2013 13.26 13.42 13.22 13.34 22,389,180 +0.09(+0.71%)
Jun 03, 2013 13.05 13.30 13.05 13.24 24,805,240 +0.20(+1.51%)
May 31, 2013 13.02 13.21 13.01 13.05 25,737,920 -0.04(-0.33%)
May 30, 2013 12.75 13.24 12.74 13.09 23,004,582 +0.39(+3.04%)
May 29, 2013 12.69 12.82 12.63 12.70 14,617,304 -0.06(-0.47%)
May 28, 2013 12.58 12.80 12.55 12.76 14,904,808 +0.32(+2.55%)
May 24, 2013 12.45 12.53 12.41 12.45 0 -0.09(-0.69%)
May 23, 2013 12.39 12.56 12.31 12.53 18,115,742 +0.05(+0.41%)
May 22, 2013 12.58 12.79 12.40 12.48 0 -0.11(-0.89%)
May 21, 2013 12.73 12.80 12.58 12.59 0 -0.12(-0.94%)
May 20, 2013 12.70 12.81 12.65 12.71 0 -0.04(-0.33%)
May 17, 2013 12.41 12.75 12.31 12.75 0 +0.26(+2.05%)
May 16, 2013 12.65 12.73 12.21 12.50 25,981,180 -0.12(-0.95%)
May 15, 2013 12.59 12.79 12.52 12.62 0 +0.09(+0.75%)
May 13, 2013 12.72 12.75 12.52 12.52 0 -0.24(-1.87%)
May 10, 2013 12.66 12.77 12.66 12.76 0 +0.04(+0.34%)
May 09, 2013 12.67 12.79 12.63 12.72 10,807,734 +0.06(+0.47%)
May 08, 2013 12.53 12.77 12.41 12.66 0 +0.11(+0.88%)
May 07, 2013 12.65 12.66 12.53 12.55 0 -0.08(-0.61%)
May 06, 2013 12.65 12.72 12.54 12.63 0 -0.02(-0.13%)
May 03, 2013 12.69 12.77 12.61 12.64 0 +0.03(+0.27%)
May 02, 2013 12.34 12.62 12.29 12.61 0 +0.27(+2.21%)
May 01, 2013 12.36 12.57 12.31 12.34 0 -0.03(-0.28%)
Apr 30, 2013 12.25 12.37 12.18 12.37 11,840,902 +0.09(+0.76%)
Apr 29, 2013 12.06 12.31 12.00 12.28 19,291,372 +0.22(+1.84%)
Apr 26, 2013 11.86 12.09 12.01 12.05 20,214,658 -0.01(-0.07%)
Apr 25, 2013 11.71 12.11 11.65 12.06 24,431,640 +0.44(+3.81%)
Apr 24, 2013 11.43 11.65 11.42 11.62 11,741,293 +0.17(+1.49%)
Apr 23, 2013 11.24 11.50 11.20 11.45 12,097,582 +0.30(+2.68%)
Apr 22, 2013 11.03 11.21 10.96 11.15 13,061,336 +0.13(+1.16%)
Apr 19, 2013 10.94 11.10 10.78 11.02 14,820,106 +0.01(+0.08%)
Apr 18, 2013 11.23 11.28 10.99 11.01 16,317,514 -0.11(-0.96%)
Apr 17, 2013 11.31 11.45 11.08 11.12 19,373,022 -0.35(-3.08%)
Apr 16, 2013 11.40 11.51 11.37 11.48 12,547,247 +0.13(+1.13%)
Apr 15, 2013 11.50 11.64 11.28 11.35 19,321,404 -0.27(-2.35%)
Apr 12, 2013 11.74 11.76 11.52 11.62 8,132,415 -0.14(-1.20%)
Apr 11, 2013 11.71 11.91 11.68 11.76 12,931,489 -0.01(-0.11%)
Apr 10, 2013 11.34 11.79 11.31 11.77 17,597,106 +0.43(+3.83%)
Apr 09, 2013 11.37 11.49 11.25 11.34 16,324,337 -0.07(-0.60%)
Apr 08, 2013 11.23 11.44 11.05 11.41 17,841,234 +0.15(+1.36%)
Apr 05, 2013 11.10 11.27 11.01 11.25 12,138,944 -0.02(-0.15%)
Apr 04, 2013 11.17 11.29 11.11 11.27 8,679,624 +0.06(+0.53%)
Apr 03, 2013 11.29 11.29 11.10 11.21 16,889,322 -0.08(-0.69%)
Apr 02, 2013 11.48 11.48 11.24 11.29 10,011,857 -0.10(-0.89%)
Apr 01, 2013 11.49 11.50 11.31 11.39 12,933,479 -0.10(-0.89%)
Mar 28, 2013 11.44 11.54 11.36 11.49 13,932,626 +0.06(+0.52%)
Mar 27, 2013 11.34 11.44 11.16 11.43 12,416,344 +0.01(+0.07%)
Mar 26, 2013 11.42 11.50 11.36 11.42 12,610,566 +0.07(+0.60%)
Mar 25, 2013 11.40 11.42 11.28 11.36 12,469,391 +0.05(+0.45%)
Mar 22, 2013 11.08 11.32 11.08 11.30 16,343,407 +0.26(+2.31%)
Mar 21, 2013 11.17 11.19 11.01 11.05 11,735,877 -0.19(-1.67%)
Mar 20, 2013 11.11 11.27 11.02 11.24 15,052,414 +0.19(+1.70%)
Mar 19, 2013 11.13 11.16 10.91 11.05 21,145,198 -0.08(-0.69%)
Mar 18, 2013 11.19 11.25 11.08 11.13 11,492,904 -0.22(-1.92%)
Mar 15, 2013 11.59 11.69 11.30 11.34 20,979,700 -0.32(-2.71%)
Mar 14, 2013 11.62 11.73 11.62 11.66 9,358,650 +0.04(+0.33%)
Mar 13, 2013 11.47 11.64 11.37 11.62 12,157,228 +0.20(+1.72%)
Mar 12, 2013 11.47 11.55 11.37 11.42 9,809,172 -0.10(-0.89%)
Mar 11, 2013 11.49 11.56 11.45 11.53 8,627,587 -0.02(-0.15%)
Mar 08, 2013 11.63 11.65 11.42 11.54 13,295,422 -0.00(-0.04%)
Mar 07, 2013 11.64 11.74 11.47 11.55 17,607,600 -0.11(-0.91%)
Mar 06, 2013 11.77 11.82 11.63 11.65 13,504,515 -0.06(-0.51%)
Mar 05, 2013 11.64 11.75 11.61 11.71 11,405,154 +0.14(+1.25%)
Mar 04, 2013 11.56 11.59 11.45 11.57 9,509,127 -0.02(-0.15%)
Mar 01, 2013 11.58 11.66 11.42 11.59 15,038,492 -0.10(-0.84%)
Feb 28, 2013 11.77 11.82 11.65 11.68 15,816,014 -0.03(-0.25%)
Feb 27, 2013 11.59 11.79 11.55 11.71 18,137,624 +0.09(+0.81%)
Feb 26, 2013 11.51 11.65 11.40 11.62 26,724,052 +0.34(+3.02%)
Feb 25, 2013 11.65 11.77 11.27 11.28 18,308,142 -0.29(-2.51%)
Feb 22, 2013 11.36 11.59 11.34 11.57 10,714,522 +0.27(+2.41%)
Feb 21, 2013 11.52 11.53 11.16 11.30 20,965,028 -0.29(-2.50%)
Feb 20, 2013 11.85 11.86 11.56 11.59 16,296,325 -0.26(-2.16%)
Feb 19, 2013 11.69 11.89 11.65 11.84 12,836,897 +0.13(+1.09%)
Feb 15, 2013 11.79 11.85 11.62 11.71 12,806,547 -0.05(-0.44%)
Feb 14, 2013 11.74 11.85 11.56 11.77 23,760,000 +0.10(+0.87%)
Feb 13, 2013 11.66 11.68 11.53 11.66 13,737,472 +0.09(+0.81%)
Feb 12, 2013 11.58 11.60 11.41 11.57 13,827,966 +0.00(+0.00%)
Feb 11, 2013 11.49 11.65 11.42 11.57 15,631,940 +0.04(+0.37%)
Feb 08, 2013 11.36 11.59 11.32 11.53 20,011,918 +0.26(+2.33%)
Feb 07, 2013 11.34 11.35 11.11 11.27 17,463,020 -0.08(-0.75%)
Feb 06, 2013 11.28 11.38 11.22 11.35 16,866,430 +0.34(+3.08%)
Feb 04, 2013 11.03 11.25 11.00 11.01 15,881,391 -0.14(-1.29%)
Feb 01, 2013 10.95 11.17 10.90 11.16 20,120,510 +0.22(+2.01%)
Jan 31, 2013 10.88 10.99 10.84 10.94 11,487,669 +0.04(+0.39%)
Jan 30, 2013 10.81 10.96 10.78 10.89 12,786,530 +0.05(+0.47%)
Jan 29, 2013 10.92 10.93 10.78 10.84 11,000,065 -0.14(-1.24%)
Jan 28, 2013 10.90 11.05 10.86 10.98 13,241,741 +0.11(+1.01%)
Jan 25, 2013 10.81 10.99 10.79 10.87 22,376,156 +0.19(+1.83%)
Jan 24, 2013 10.76 10.83 10.65 10.67 12,243,806 -0.08(-0.79%)
Jan 23, 2013 10.79 10.79 10.66 10.76 13,553,220 -0.01(-0.08%)
Jan 22, 2013 10.66 10.78 10.62 10.77 17,265,856 +0.05(+0.47%)
Jan 18, 2013 10.59 10.92 10.51 10.71 57,288,672 +0.21(+2.02%)
Jan 17, 2013 10.12 10.55 10.11 10.50 32,038,466 +0.40(+3.94%)
Jan 16, 2013 9.944 10.21 9.910 10.10 18,290,508 +0.14(+1.36%)
Jan 15, 2013 9.927 10.01 9.825 9.969 12,224,705 +0.02(+0.17%)
Jan 14, 2013 9.885 9.986 9.817 9.952 9,310,281 +0.03(+0.34%)
Jan 11, 2013 9.885 9.944 9.851 9.919 9,552,974 +0.06(+0.60%)
Jan 10, 2013 9.927 10.04 9.842 9.859 11,864,001 -0.03(-0.34%)
Jan 09, 2013 9.758 9.927 9.732 9.893 13,187,670 +0.14(+1.48%)
Jan 08, 2013 9.808 9.868 9.724 9.749 9,752,333 -0.14(-1.37%)
Jan 07, 2013 9.715 9.919 9.648 9.885 17,116,146 -0.12(-1.19%)
Jan 04, 2013 10.01 10.05 9.919 10.00 8,791,288 +0.00(+0.00%)
Jan 03, 2013 10.03 10.08 9.910 10.00 10,320,260 -0.02(-0.21%)
Jan 02, 2013 9.940 10.03 9.690 10.02 15,305,019 +0.33(+3.45%)
Dec 31, 2012 9.529 9.690 9.487 9.690 10,284,734 +0.15(+1.60%)
Dec 28, 2012 9.529 9.639 9.504 9.537 11,820,479 -0.08(-0.79%)
Dec 27, 2012 9.631 9.698 9.478 9.614 13,118,224 -0.03(-0.35%)
Dec 26, 2012 9.631 9.698 9.571 9.648 9,644,206 +0.02(+0.18%)
Dec 24, 2012 9.648 9.732 9.571 9.631 6,242,561 -0.11(-1.13%)
Dec 21, 2012 9.487 9.741 9.334 9.741 37,000,468 +0.10(+1.05%)
Dec 20, 2012 9.605 9.648 9.487 9.639 11,517,920 +0.03(+0.35%)
Dec 19, 2012 9.521 9.639 9.504 9.605 13,199,311 +0.14(+1.43%)
Dec 18, 2012 9.393 9.529 9.334 9.470 12,423,052 +0.06(+0.68%)
Dec 17, 2012 9.393 9.461 9.309 9.406 10,978,793 +0.02(+0.23%)
Dec 14, 2012 9.343 9.470 9.326 9.385 8,978,031 -0.03(-0.27%)
Dec 13, 2012 9.436 9.504 9.266 9.410 17,464,960 +0.02(+0.18%)
Dec 12, 2012 9.410 9.529 9.385 9.393 13,956,990 +0.01(+0.09%)
Dec 11, 2012 9.402 9.482 9.368 9.385 12,237,467 +0.03(+0.27%)
Dec 10, 2012 9.249 9.427 9.241 9.360 11,275,073 +0.07(+0.78%)
Dec 07, 2012 9.258 9.300 9.173 9.288 9,769,547 +0.06(+0.69%)
Dec 06, 2012 9.148 9.224 9.097 9.224 9,934,900 +0.08(+0.83%)
Dec 05, 2012 9.207 9.258 9.122 9.148 12,664,003 -0.06(-0.69%)
Dec 04, 2012 9.055 9.224 9.004 9.211 14,206,683 +0.12(+1.35%)
Nov 30, 2012 9.097 9.144 9.059 9.089 15,629,264 -0.01(-0.09%)
Nov 29, 2012 9.029 9.148 9.021 9.097 11,280,370 +0.12(+1.32%)
Nov 28, 2012 8.750 8.995 8.673 8.978 13,439,157 +0.20(+2.32%)
Nov 27, 2012 8.809 8.894 8.775 8.775 11,303,142 -0.09(-1.00%)
Nov 26, 2012 8.767 8.945 8.758 8.864 11,487,820 +0.06(+0.63%)
Nov 23, 2012 8.843 8.936 8.767 8.809 8,178,369 -0.03(-0.29%)
Nov 21, 2012 8.767 8.894 8.716 8.834 10,270,867 +0.04(+0.43%)
Nov 20, 2012 8.741 8.801 8.673 8.796 12,641,453 +0.02(+0.24%)
Nov 19, 2012 8.606 8.830 8.572 8.775 18,348,934 +0.25(+2.98%)
Nov 16, 2012 8.664 8.681 8.353 8.521 28,902,090 -0.13(-1.46%)
Nov 15, 2012 8.714 8.790 8.597 8.647 18,420,068 -0.05(-0.58%)
Nov 14, 2012 8.874 8.874 8.664 8.697 16,141,930 -0.10(-1.15%)
Nov 13, 2012 8.857 8.949 8.756 8.798 13,282,815 -0.13(-1.41%)
Nov 12, 2012 8.974 9.033 8.907 8.924 9,535,802 -0.03(-0.37%)
Nov 09, 2012 8.832 9.067 8.823 8.958 13,619,966 +0.14(+1.62%)
Nov 08, 2012 9.167 9.218 8.815 8.815 27,621,032 -0.38(-4.11%)
Nov 07, 2012 9.486 9.486 9.151 9.193 21,296,610 -0.43(-4.45%)
Nov 06, 2012 9.319 9.663 9.293 9.621 20,251,134 +0.31(+3.34%)
Nov 05, 2012 8.991 9.352 8.991 9.310 14,212,822 +0.24(+2.59%)
Nov 02, 2012 9.193 9.218 9.016 9.075 15,985,355 -0.12(-1.28%)
Nov 01, 2012 8.924 9.277 8.890 9.193 25,491,156 +0.29(+3.30%)
Oct 31, 2012 8.941 9.000 8.848 8.899 15,044,407 -0.04(-0.47%)
Oct 26, 2012 8.991 8.941 8.941 8.941 18,064,500 -0.03(-0.28%)
Oct 25, 2012 9.025 9.109 8.924 8.966 19,495,710 -0.01(-0.09%)
Oct 24, 2012 9.151 9.159 8.958 8.974 14,158,077 -0.09(-1.02%)
Oct 23, 2012 9.025 9.109 8.916 9.067 14,438,552 -0.03(-0.37%)
Oct 19, 2012 9.411 9.411 9.050 9.100 20,351,144 -0.29(-3.13%)
Oct 18, 2012 9.352 9.428 9.319 9.394 16,311,526 +0.03(+0.27%)
Oct 17, 2012 9.335 9.419 9.310 9.369 17,036,748 -0.03(-0.36%)
Oct 16, 2012 9.226 9.478 9.209 9.402 15,715,168 +0.20(+2.19%)
Oct 15, 2012 9.159 9.226 9.109 9.201 14,963,134 +0.05(+0.55%)
Oct 12, 2012 9.167 9.260 9.125 9.151 12,118,082 -0.04(-0.46%)
Oct 11, 2012 9.235 9.272 9.159 9.193 9,861,189 +0.04(+0.46%)
Oct 10, 2012 9.176 9.260 9.117 9.151 15,461,425 +0.00(+0.00%)
Oct 09, 2012 9.226 9.243 9.111 9.151 13,965,082 -0.09(-1.00%)
Oct 08, 2012 9.302 9.302 9.209 9.243 11,398,890 -0.10(-1.08%)
Oct 05, 2012 9.344 9.453 9.319 9.344 10,919,794 +0.03(+0.27%)
Oct 04, 2012 9.386 9.394 9.251 9.319 20,536,994 -0.05(-0.54%)
Oct 03, 2012 9.402 9.444 9.335 9.369 12,497,784 -0.01(-0.09%)
Oct 02, 2012 9.394 9.419 9.285 9.377 13,300,780 +0.04(+0.40%)
Oct 01, 2012 9.386 9.503 9.302 9.340 12,458,038 -0.03(-0.36%)
Sep 28, 2012 9.419 9.453 9.310 9.373 15,642,878 -0.10(-1.06%)
Sep 27, 2012 9.386 9.545 9.310 9.474 12,058,052 +0.13(+1.35%)
Sep 26, 2012 9.377 9.402 9.218 9.348 12,839,210 -0.01(-0.13%)
Sep 25, 2012 9.604 9.604 9.344 9.361 13,745,396 -0.17(-1.81%)
Sep 24, 2012 9.596 9.596 9.495 9.533 9,888,467 -0.08(-0.79%)
Sep 21, 2012 9.646 9.713 9.562 9.608 20,352,604 +0.00(+0.04%)
Sep 20, 2012 9.604 9.629 9.495 9.604 11,914,249 -0.05(-0.52%)
Sep 19, 2012 9.646 9.705 9.537 9.654 20,729,594 -0.18(-1.79%)
Sep 18, 2012 9.990 9.999 9.789 9.831 17,421,396 -0.19(-1.93%)
Sep 17, 2012 10.09 10.10 9.948 10.02 12,844,354 -0.09(-0.87%)
Sep 14, 2012 9.948 10.13 9.906 10.11 28,193,014 +0.17(+1.69%)
Sep 13, 2012 9.722 9.957 9.663 9.944 17,742,330 +0.21(+2.11%)
Sep 12, 2012 9.805 9.856 9.713 9.738 13,868,721 -0.04(-0.43%)
Sep 11, 2012 9.797 9.881 9.713 9.780 15,062,452 -0.03(-0.30%)
Sep 10, 2012 9.957 9.965 9.797 9.810 16,154,285 -0.15(-1.48%)
Sep 07, 2012 9.822 9.957 9.772 9.957 19,234,036 -0.04(-0.38%)
Sep 06, 2012 9.873 10.03 9.864 9.994 23,003,266 +0.16(+1.58%)
Sep 05, 2012 9.906 9.982 9.789 9.839 15,221,943 -0.02(-0.17%)
Sep 04, 2012 9.780 9.923 9.703 9.856 20,721,912 +0.04(+0.43%)
Aug 31, 2012 9.722 9.877 9.692 9.814 13,038,421 +0.18(+1.92%)
Aug 30, 2012 9.747 9.762 9.612 9.629 11,826,543 -0.19(-1.97%)
Aug 29, 2012 9.763 9.873 9.671 9.822 11,480,273 +0.07(+0.69%)
Aug 27, 2012 9.898 9.906 9.730 9.755 15,246,913 -0.13(-1.27%)
Aug 24, 2012 9.847 9.906 9.789 9.881 13,074,550 -0.02(-0.21%)
Aug 23, 2012 9.873 9.948 9.805 9.902 12,799,988 +0.01(+0.13%)
Aug 22, 2012 9.906 9.982 9.839 9.889 15,688,281 +0.00(+0.00%)
Aug 21, 2012 9.982 10.07 9.847 9.889 14,822,165 -0.08(-0.84%)
Aug 20, 2012 9.965 10.02 9.898 9.973 13,473,712 -0.03(-0.25%)
Aug 17, 2012 9.982 9.998 9.848 9.998 14,351,563 +0.02(+0.17%)
Aug 16, 2012 9.448 10.04 9.415 9.982 31,098,028 +0.15(+1.53%)
Aug 15, 2012 9.773 9.923 9.765 9.832 11,098,196 +0.07(+0.77%)
Aug 14, 2012 9.915 9.957 9.732 9.757 10,837,164 -0.08(-0.85%)
Aug 13, 2012 9.923 9.957 9.798 9.840 10,287,748 -0.12(-1.17%)
Aug 10, 2012 9.898 9.973 9.832 9.957 9,343,883 +0.05(+0.50%)
Aug 09, 2012 9.915 9.998 9.873 9.907 14,159,796 -0.02(-0.25%)
Aug 08, 2012 9.798 9.965 9.757 9.932 10,745,015 +0.04(+0.42%)
Aug 07, 2012 9.657 9.907 9.540 9.890 24,555,402 +0.49(+5.23%)
Aug 06, 2012 9.407 9.557 9.373 9.398 14,187,564 +0.05(+0.53%)
Aug 03, 2012 9.223 9.373 9.165 9.348 10,199,402 +0.25(+2.75%)
Aug 02, 2012 8.982 9.251 8.932 9.099 14,247,888 +0.00(+0.00%)
Aug 01, 2012 9.115 9.149 8.990 9.099 12,348,788 +0.02(+0.28%)
Jul 31, 2012 9.040 9.173 9.032 9.074 11,316,437 +0.06(+0.65%)
Jul 30, 2012 9.132 9.165 8.974 9.015 15,459,307 -0.06(-0.69%)
Jul 27, 2012 8.932 9.115 8.840 9.078 13,073,762 +0.21(+2.40%)
Jul 26, 2012 8.915 8.986 8.757 8.865 13,842,608 +0.14(+1.62%)
Jul 25, 2012 8.674 8.882 8.649 8.724 18,177,250 +0.07(+0.87%)
Jul 24, 2012 8.715 8.749 8.549 8.649 12,395,622 -0.09(-1.05%)
Jul 23, 2012 8.599 8.790 8.511 8.740 13,114,871 -0.02(-0.19%)
Jul 20, 2012 8.899 8.940 8.715 8.757 14,118,176 -0.15(-1.73%)
Jul 19, 2012 8.907 9.032 8.807 8.911 15,554,919 +0.01(+0.14%)
Jul 18, 2012 8.615 8.907 8.615 8.899 13,474,387 +0.24(+2.79%)
Jul 17, 2012 8.682 8.724 8.540 8.657 12,701,217 +0.01(+0.14%)
Jul 16, 2012 8.732 8.732 8.590 8.644 9,516,481 -0.09(-1.00%)
Jul 13, 2012 8.640 8.765 8.624 8.732 12,554,671 +0.09(+1.06%)
Jul 12, 2012 8.724 8.753 8.574 8.640 17,181,212 -0.17(-1.89%)
Jul 11, 2012 8.874 8.911 8.757 8.807 13,052,492 -0.12(-1.31%)
Jul 10, 2012 8.757 9.107 8.665 8.924 27,618,912 -0.25(-2.72%)
Jul 09, 2012 9.207 9.257 9.107 9.173 11,721,314 -0.03(-0.27%)
Jul 06, 2012 9.382 9.382 9.132 9.198 15,282,797 -0.23(-2.47%)
Jul 05, 2012 9.507 9.573 9.373 9.432 14,322,595 -0.12(-1.31%)
Jul 03, 2012 9.373 9.557 9.357 9.557 5,414,959 +0.16(+1.68%)
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.