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 (%)
Jul 31, 2012 9.006 9.139 8.998 9.040 11,358,796 +0.06(+0.65%)
Jul 30, 2012 9.098 9.131 8.940 8.982 15,517,173 -0.06(-0.69%)
Jul 27, 2012 8.899 9.081 8.807 9.044 13,122,699 +0.21(+2.40%)
Jul 26, 2012 8.882 8.953 8.724 8.832 13,894,423 +0.14(+1.62%)
Jul 25, 2012 8.641 8.849 8.616 8.691 18,245,290 +0.07(+0.87%)
Jul 24, 2012 8.683 8.716 8.517 8.616 12,442,020 -0.09(-1.05%)
Jul 23, 2012 8.567 8.757 8.479 8.708 13,163,962 -0.02(-0.19%)
Jul 20, 2012 8.865 8.907 8.683 8.724 14,171,022 -0.15(-1.73%)
Jul 19, 2012 8.874 8.998 8.774 8.878 15,613,143 +0.01(+0.14%)
Jul 18, 2012 8.583 8.874 8.583 8.865 13,524,823 +0.24(+2.79%)
Jul 17, 2012 8.650 8.691 8.508 8.625 12,748,759 +0.01(+0.14%)
Jul 16, 2012 8.699 8.699 8.558 8.612 9,552,103 -0.09(-1.00%)
Jul 13, 2012 8.608 8.733 8.591 8.699 12,601,664 +0.09(+1.06%)
Jul 12, 2012 8.691 8.720 8.542 8.608 17,245,524 -0.17(-1.89%)
Jul 11, 2012 8.840 8.878 8.724 8.774 13,101,349 -0.12(-1.31%)
Jul 10, 2012 8.724 9.073 8.633 8.890 27,722,294 -0.25(-2.72%)
Jul 09, 2012 9.172 9.222 9.073 9.139 11,765,188 -0.02(-0.27%)
Jul 06, 2012 9.347 9.347 9.098 9.164 15,340,002 -0.23(-2.47%)
Jul 05, 2012 9.471 9.538 9.339 9.397 14,376,206 -0.12(-1.31%)
Jul 03, 2012 9.339 9.521 9.322 9.521 5,435,228 +0.16(+1.68%)
Jul 02, 2012 9.496 9.505 9.305 9.363 10,752,268 -0.14(-1.44%)
Jun 29, 2012 9.376 9.521 9.347 9.500 13,797,612 +0.29(+3.20%)
Jun 28, 2012 9.148 9.222 9.065 9.206 12,556,634 -0.03(-0.36%)
Jun 27, 2012 9.164 9.293 9.123 9.239 9,816,954 +0.12(+1.32%)
Jun 26, 2012 9.081 9.181 9.056 9.119 14,156,936 +0.04(+0.46%)
Jun 25, 2012 9.231 9.239 9.048 9.077 16,746,940 -0.25(-2.67%)
Jun 22, 2012 9.330 9.397 9.247 9.326 28,596,758 +0.05(+0.58%)
Jun 21, 2012 9.554 9.712 9.239 9.272 22,134,956 -0.32(-3.29%)
Jun 20, 2012 9.513 9.617 9.446 9.588 27,880,786 +0.31(+3.36%)
Jun 19, 2012 9.181 9.339 9.131 9.276 14,103,503 +0.15(+1.59%)
Jun 18, 2012 9.081 9.181 9.056 9.131 13,782,459 +0.01(+0.09%)
Jun 15, 2012 8.990 9.148 8.857 9.123 22,769,582 +0.17(+1.95%)
Jun 14, 2012 8.948 8.998 8.840 8.948 16,110,738 +0.02(+0.19%)
Jun 13, 2012 8.957 9.081 8.899 8.932 14,926,545 -0.06(-0.65%)
Jun 12, 2012 8.807 9.006 8.782 8.990 16,070,633 +0.20(+2.31%)
Jun 11, 2012 9.048 9.048 8.782 8.787 14,029,497 -0.15(-1.63%)
Jun 08, 2012 8.791 8.964 8.766 8.932 14,172,639 +0.12(+1.41%)
Jun 07, 2012 8.940 8.965 8.774 8.807 20,900,458 -0.03(-0.33%)
Jun 06, 2012 8.625 8.857 8.625 8.836 19,525,138 +0.30(+3.50%)
Jun 05, 2012 8.351 8.567 8.351 8.537 19,742,636 +0.15(+1.83%)
Jun 04, 2012 8.367 8.434 8.288 8.384 18,023,960 +0.08(+0.95%)
Jun 01, 2012 8.459 8.525 8.276 8.305 34,205,188 -0.27(-3.15%)
May 31, 2012 8.674 8.683 8.517 8.575 25,987,958 -0.11(-1.24%)
May 30, 2012 8.791 8.857 8.666 8.683 23,402,072 -0.21(-2.33%)
May 29, 2012 8.832 8.940 8.774 8.890 16,031,361 +0.14(+1.61%)
May 25, 2012 8.641 8.824 8.633 8.749 12,141,015 +0.13(+1.54%)
May 24, 2012 8.849 8.882 8.517 8.616 25,219,050 -0.24(-2.72%)
May 23, 2012 8.791 8.899 8.641 8.857 19,755,368 +0.11(+1.23%)
May 22, 2012 8.741 8.865 8.550 8.749 17,832,972 -0.02(-0.28%)
May 21, 2012 8.527 8.795 8.527 8.774 20,794,680 +0.25(+2.90%)
May 18, 2012 8.609 8.782 8.519 8.527 19,880,588 -0.10(-1.15%)
May 17, 2012 8.782 8.836 8.626 8.626 17,657,140 -0.15(-1.69%)
May 16, 2012 8.906 8.972 8.766 8.774 14,833,222 -0.12(-1.39%)
May 15, 2012 8.955 9.079 8.873 8.898 15,420,436 -0.12(-1.28%)
May 14, 2012 8.980 9.087 8.930 9.013 10,886,990 -0.02(-0.27%)
May 11, 2012 9.087 9.177 9.029 9.037 19,125,768 -0.07(-0.72%)
May 10, 2012 9.169 9.243 9.046 9.103 19,478,340 -0.02(-0.18%)
May 09, 2012 9.062 9.186 8.972 9.120 14,637,767 -0.07(-0.72%)
May 08, 2012 9.128 9.227 9.021 9.186 16,674,057 -0.02(-0.27%)
May 07, 2012 9.202 9.260 9.144 9.210 15,214,883 -0.07(-0.80%)
May 04, 2012 9.465 9.465 9.243 9.284 16,719,997 -0.21(-2.17%)
May 03, 2012 9.712 9.725 9.474 9.490 14,163,289 -0.23(-2.33%)
May 02, 2012 9.737 9.745 9.647 9.716 12,227,251 -0.05(-0.46%)
May 01, 2012 9.885 9.926 9.754 9.762 13,069,872 -0.11(-1.08%)
Apr 30, 2012 9.869 9.959 9.844 9.869 10,261,297 -0.03(-0.33%)
Apr 27, 2012 9.828 9.918 9.778 9.902 13,084,255 +0.07(+0.75%)
Apr 26, 2012 9.605 9.885 9.589 9.828 14,527,074 +0.25(+2.62%)
Apr 25, 2012 9.515 9.622 9.490 9.577 10,754,138 +0.12(+1.26%)
Apr 24, 2012 9.540 9.589 9.433 9.457 13,192,004 -0.07(-0.78%)
Apr 23, 2012 9.556 9.572 9.449 9.531 15,206,644 -0.16(-1.61%)
Apr 20, 2012 9.803 9.869 9.688 9.688 12,295,628 -0.08(-0.80%)
Apr 19, 2012 9.754 9.918 9.729 9.766 11,915,677 +0.01(+0.13%)
Apr 18, 2012 9.861 9.861 9.721 9.754 13,378,027 -0.15(-1.50%)
Apr 17, 2012 9.803 9.984 9.786 9.902 12,619,331 +0.14(+1.43%)
Apr 16, 2012 9.745 9.819 9.638 9.762 12,017,704 +0.05(+0.51%)
Apr 13, 2012 9.869 9.943 9.704 9.712 10,955,209 -0.22(-2.20%)
Apr 12, 2012 9.811 9.996 9.762 9.930 10,298,633 +0.12(+1.26%)
Apr 11, 2012 9.737 9.877 9.712 9.807 12,392,862 +0.14(+1.40%)
Apr 10, 2012 9.712 9.828 9.622 9.671 16,842,536 -0.09(-0.93%)
Apr 09, 2012 9.762 9.828 9.704 9.762 16,189,353 -0.14(-1.41%)
Apr 05, 2012 9.910 10.01 9.877 9.902 14,406,614 -0.02(-0.25%)
Apr 04, 2012 9.959 10.06 9.877 9.926 19,264,710 -0.15(-1.47%)
Apr 03, 2012 10.21 10.31 10.06 10.07 18,514,382 -0.21(-2.08%)
Apr 02, 2012 10.25 10.33 10.17 10.29 15,163,627 +0.05(+0.44%)
Mar 30, 2012 10.35 10.35 10.21 10.24 13,713,983 -0.03(-0.28%)
Mar 29, 2012 10.17 10.28 10.10 10.27 15,516,156 +0.02(+0.16%)
Mar 28, 2012 10.51 10.54 10.12 10.26 27,081,842 -0.30(-2.81%)
Mar 27, 2012 10.66 10.69 10.54 10.55 16,417,098 -0.12(-1.08%)
Mar 26, 2012 10.54 10.70 10.52 10.67 15,528,897 +0.22(+2.13%)
Mar 23, 2012 10.41 10.48 10.32 10.44 13,775,746 +0.03(+0.32%)
Mar 22, 2012 10.43 10.46 10.26 10.41 18,114,996 -0.06(-0.55%)
Mar 21, 2012 10.45 10.61 10.41 10.47 11,842,302 +0.01(+0.08%)
Mar 20, 2012 10.49 10.56 10.43 10.46 14,951,975 -0.10(-0.93%)
Mar 19, 2012 10.54 10.65 10.49 10.56 11,379,008 +0.01(+0.08%)
Mar 16, 2012 10.49 10.64 10.46 10.55 20,532,340 +0.02(+0.23%)
Mar 15, 2012 10.36 10.60 10.35 10.53 14,554,257 +0.21(+1.99%)
Mar 14, 2012 10.30 10.42 10.28 10.32 16,391,866 +0.03(+0.32%)
Mar 13, 2012 10.28 10.35 10.20 10.29 18,184,168 +0.10(+1.01%)
Mar 12, 2012 10.17 10.22 10.07 10.19 12,490,317 +0.00(+0.04%)
Mar 09, 2012 10.03 10.21 9.959 10.18 13,058,762 +0.15(+1.52%)
Mar 08, 2012 10.03 10.12 9.943 10.03 18,929,722 +0.07(+0.70%)
Mar 07, 2012 9.902 10.06 9.893 9.959 18,076,652 +0.08(+0.79%)
Mar 06, 2012 9.819 10.04 9.819 9.881 23,389,518 -0.02(-0.21%)
Mar 05, 2012 10.00 10.03 9.811 9.902 22,763,700 -0.16(-1.56%)
Mar 02, 2012 10.06 10.21 9.984 10.06 26,656,332 -0.02(-0.16%)
Mar 01, 2012 10.12 10.18 10.01 10.07 18,603,224 -0.01(-0.08%)
Feb 29, 2012 10.32 10.34 10.05 10.08 26,887,912 -0.26(-2.47%)
Feb 28, 2012 10.30 10.48 10.27 10.34 19,042,268 +0.02(+0.24%)
Feb 27, 2012 10.33 10.47 10.27 10.31 19,130,886 -0.08(-0.79%)
Feb 24, 2012 10.48 10.56 10.37 10.40 12,461,336 -0.09(-0.86%)
Feb 23, 2012 10.61 10.63 10.30 10.49 21,788,972 -0.13(-1.24%)
Feb 22, 2012 10.45 10.65 10.45 10.62 27,486,676 +0.16(+1.49%)
Feb 21, 2012 10.71 10.72 10.37 10.46 26,050,478 -0.16(-1.55%)
Feb 17, 2012 11.34 11.40 10.61 10.63 41,499,776 -0.18(-1.66%)
Feb 16, 2012 10.59 10.82 10.57 10.81 17,226,628 +0.25(+2.40%)
Feb 15, 2012 10.54 10.72 10.50 10.55 13,812,861 +0.02(+0.23%)
Feb 14, 2012 10.59 10.63 10.38 10.53 18,201,920 -0.05(-0.46%)
Feb 13, 2012 10.67 10.74 10.47 10.58 12,128,782 -0.02(-0.15%)
Feb 10, 2012 10.61 10.72 10.52 10.59 12,765,271 -0.13(-1.22%)
Feb 09, 2012 10.63 10.74 10.56 10.72 13,964,409 +0.09(+0.85%)
Feb 08, 2012 10.40 10.71 10.40 10.63 21,868,192 +0.21(+2.04%)
Feb 07, 2012 10.33 10.47 10.27 10.42 10,738,442 +0.11(+1.03%)
Feb 06, 2012 10.42 10.43 10.18 10.32 17,540,706 -0.15(-1.41%)
Feb 03, 2012 10.48 10.54 10.40 10.46 13,505,238 +0.12(+1.19%)
Feb 02, 2012 10.27 10.43 10.27 10.34 13,708,669 +0.06(+0.56%)
Feb 01, 2012 10.18 10.35 10.10 10.28 17,953,532 +0.24(+2.40%)
Jan 31, 2012 9.963 10.09 9.906 10.04 18,376,544 +0.18(+1.78%)
Jan 30, 2012 9.890 9.939 9.800 9.865 19,455,060 -0.14(-1.39%)
Jan 27, 2012 10.14 10.24 9.963 10.00 23,211,136 -0.14(-1.37%)
Jan 26, 2012 10.17 10.34 10.05 10.14 18,055,650 +0.03(+0.32%)
Jan 25, 2012 10.08 10.18 9.963 10.11 13,128,650 +0.04(+0.45%)
Jan 24, 2012 9.996 10.15 9.914 10.07 10,168,139 +0.07(+0.70%)
Jan 23, 2012 10.17 10.20 9.910 9.996 22,985,594 -0.20(-2.00%)
Jan 20, 2012 10.14 10.27 10.07 10.20 24,099,508 +0.13(+1.30%)
Jan 19, 2012 9.972 10.16 9.939 10.07 18,889,798 +0.16(+1.57%)
Jan 18, 2012 9.726 9.963 9.685 9.914 24,781,152 +0.28(+2.93%)
Jan 17, 2012 9.652 9.743 9.595 9.632 29,260,184 +0.22(+2.39%)
Jan 13, 2012 9.612 9.628 9.366 9.407 17,623,982 -0.25(-2.54%)
Jan 12, 2012 9.661 9.693 9.513 9.653 15,363,743 +0.07(+0.77%)
Jan 11, 2012 9.489 9.718 9.440 9.579 17,949,800 +0.09(+0.95%)
Jan 10, 2012 9.383 9.579 9.358 9.489 30,833,674 +0.21(+2.29%)
Jan 09, 2012 9.064 9.301 9.014 9.276 27,246,178 +0.27(+3.00%)
Jan 06, 2012 8.875 9.023 8.777 9.006 19,777,530 +0.15(+1.66%)
Jan 05, 2012 8.769 8.867 8.704 8.859 17,105,686 +0.06(+0.65%)
Jan 04, 2012 8.761 8.802 8.679 8.802 12,923,496 +0.04(+0.47%)
Dec 30, 2011 8.840 8.867 8.753 8.761 7,981,870 +0.02(+0.28%)
Dec 29, 2011 8.753 8.826 8.687 8.736 9,893,274 +0.05(+0.61%)
Dec 28, 2011 8.884 8.916 8.663 8.683 11,651,275 -0.18(-1.99%)
Dec 27, 2011 8.802 8.957 8.794 8.859 10,871,510 +0.01(+0.09%)
Dec 23, 2011 8.622 8.851 8.614 8.851 15,327,448 +0.51(+6.08%)
Dec 21, 2011 8.524 8.548 8.319 8.344 28,635,822 -0.18(-2.06%)
Dec 20, 2011 8.434 8.695 8.434 8.520 32,064,738 +0.23(+2.81%)
Dec 19, 2011 8.450 8.589 8.274 8.286 14,448,405 -0.16(-1.94%)
Dec 16, 2011 8.417 8.597 8.372 8.450 21,542,460 +0.11(+1.37%)
Dec 15, 2011 8.589 8.605 8.323 8.336 21,186,212 -0.11(-1.36%)
Dec 14, 2011 8.581 8.614 8.442 8.450 18,218,500 -0.14(-1.62%)
Dec 13, 2011 8.646 8.720 8.532 8.589 32,680,342 -0.02(-0.19%)
Dec 12, 2011 9.014 9.031 8.565 8.605 26,593,854 -0.56(-6.07%)
Dec 09, 2011 8.941 9.227 8.835 9.162 14,642,801 +0.24(+2.66%)
Dec 08, 2011 9.162 9.235 8.916 8.925 17,411,190 -0.28(-3.02%)
Dec 07, 2011 9.096 9.276 8.949 9.203 20,726,112 +0.13(+1.44%)
Dec 06, 2011 9.047 9.137 8.990 9.072 14,347,680 +0.08(+0.91%)
Dec 05, 2011 9.006 9.063 8.884 8.990 16,747,538 +0.13(+1.48%)
Dec 02, 2011 8.916 9.059 8.835 8.859 18,502,208 +0.05(+0.56%)
Dec 01, 2011 8.777 8.867 8.642 8.810 17,664,860 -0.01(-0.09%)
Nov 30, 2011 8.589 8.835 8.540 8.818 29,632,862 +0.43(+5.17%)
Nov 29, 2011 8.532 8.556 8.352 8.385 21,701,994 -0.12(-1.44%)
Nov 28, 2011 8.573 8.679 8.426 8.507 21,412,416 +0.20(+2.36%)
Nov 25, 2011 8.360 8.532 8.311 8.311 10,381,728 -0.04(-0.49%)
Nov 23, 2011 8.573 8.581 8.319 8.352 22,286,808 -0.29(-3.41%)
Nov 22, 2011 8.859 8.949 8.601 8.646 23,541,108 -0.26(-2.94%)
Nov 21, 2011 9.023 9.080 8.835 8.908 20,684,042 -0.21(-2.33%)
Nov 18, 2011 9.316 9.356 9.040 9.121 19,932,664 -0.24(-2.60%)
Nov 17, 2011 9.771 9.868 9.194 9.364 35,678,652 -0.76(-7.54%)
Nov 16, 2011 10.07 10.36 10.05 10.13 20,073,468 -0.14(-1.35%)
Nov 15, 2011 9.982 10.34 9.941 10.27 14,438,313 +0.08(+0.80%)
Nov 14, 2011 10.30 10.40 10.10 10.18 12,812,869 -0.15(-1.49%)
Nov 11, 2011 10.09 10.40 10.01 10.34 15,058,087 +0.39(+3.92%)
Nov 10, 2011 9.957 10.06 9.803 9.949 14,213,711 +0.09(+0.91%)
Nov 09, 2011 10.07 10.07 9.827 9.860 20,801,460 -0.41(-3.96%)
Nov 08, 2011 10.15 10.27 10.07 10.27 14,595,606 +0.19(+1.89%)
Nov 07, 2011 10.04 10.11 9.901 10.08 13,214,976 -0.01(-0.12%)
Nov 04, 2011 9.998 10.18 9.876 10.09 11,610,273 +0.05(+0.49%)
Nov 03, 2011 9.844 10.09 9.665 10.04 16,441,116 +0.26(+2.66%)
Nov 02, 2011 9.746 9.860 9.665 9.779 15,501,416 +0.10(+1.01%)
Nov 01, 2011 9.754 9.840 9.649 9.681 19,781,806 -0.32(-3.25%)
Oct 31, 2011 10.15 10.25 10.01 10.01 16,864,666 -0.24(-2.38%)
Oct 28, 2011 10.13 10.25 9.990 10.25 15,028,134 +0.07(+0.64%)
Oct 27, 2011 9.779 10.23 9.779 10.18 22,415,508 +0.57(+5.91%)
Oct 26, 2011 9.657 9.746 9.429 9.616 15,435,884 +0.06(+0.68%)
Oct 25, 2011 9.535 9.746 9.535 9.551 14,528,826 -0.14(-1.42%)
Oct 24, 2011 9.559 9.738 9.531 9.689 14,203,475 +0.19(+2.05%)
Oct 21, 2011 9.275 9.616 9.275 9.494 19,145,382 +0.29(+3.18%)
Oct 20, 2011 9.291 9.316 8.942 9.202 15,670,045 -0.12(-1.31%)
Oct 19, 2011 9.478 9.535 9.291 9.324 13,487,266 -0.15(-1.54%)
Oct 18, 2011 9.397 9.503 9.153 9.470 21,893,064 +0.22(+2.37%)
Oct 17, 2011 9.364 9.385 9.202 9.251 20,835,890 -0.17(-1.81%)
Oct 14, 2011 9.486 9.486 9.226 9.421 16,967,768 +0.02(+0.17%)
Oct 13, 2011 9.161 9.444 9.105 9.405 22,193,140 +0.23(+2.48%)
Oct 12, 2011 9.007 9.259 8.983 9.178 20,557,386 +0.26(+2.91%)
Oct 11, 2011 8.934 8.999 8.828 8.918 14,716,721 -0.02(-0.27%)
Oct 10, 2011 8.861 9.019 8.804 8.942 16,225,284 +0.24(+2.80%)
Oct 07, 2011 8.788 8.893 8.609 8.698 19,935,480 -0.03(-0.37%)
Oct 06, 2011 8.731 8.788 8.487 8.731 22,632,456 +0.13(+1.56%)
Oct 05, 2011 8.333 8.609 8.187 8.597 20,567,274 +0.26(+3.07%)
Oct 04, 2011 7.878 8.341 7.878 8.341 28,767,678 +0.34(+4.26%)
Oct 03, 2011 8.341 8.463 8.000 8.000 30,168,186 -0.41(-4.88%)
Sep 30, 2011 8.560 8.658 8.406 8.410 22,272,972 -0.22(-2.50%)
Sep 29, 2011 8.755 8.780 8.447 8.625 31,176,480 +0.01(+0.14%)
Sep 28, 2011 8.820 8.877 8.569 8.613 23,468,240 -0.15(-1.71%)
Sep 27, 2011 8.593 9.023 8.528 8.763 31,055,810 +0.33(+3.95%)
Sep 26, 2011 8.650 8.674 8.284 8.430 30,859,434 -0.17(-1.98%)
Sep 23, 2011 8.333 8.755 8.276 8.601 21,154,586 +0.19(+2.22%)
Sep 22, 2011 8.650 8.662 8.292 8.414 31,431,470 -0.40(-4.52%)
Sep 21, 2011 9.056 9.137 8.812 8.812 21,707,110 -0.23(-2.52%)
Sep 20, 2011 9.105 9.316 9.011 9.040 16,203,939 -0.08(-0.89%)
Sep 19, 2011 9.096 9.178 9.015 9.121 16,837,730 -0.28(-2.94%)
Sep 16, 2011 9.494 9.576 9.340 9.397 21,069,944 -0.08(-0.86%)
Sep 15, 2011 9.438 9.511 9.308 9.478 25,470,828 +0.35(+3.78%)
Sep 14, 2011 8.991 9.243 8.942 9.133 30,212,652 +0.18(+2.04%)
Sep 13, 2011 8.877 8.991 8.853 8.950 27,354,080 +0.13(+1.47%)
Sep 12, 2011 8.642 8.828 8.625 8.820 21,478,988 +0.11(+1.26%)
Sep 09, 2011 8.683 9.023 8.666 8.711 22,727,272 -0.10(-1.15%)
Sep 08, 2011 8.950 9.129 8.796 8.812 21,029,196 -0.19(-2.16%)
Sep 07, 2011 8.828 9.007 8.820 9.007 23,294,182 +0.34(+3.94%)
Sep 06, 2011 8.593 8.698 8.528 8.666 20,676,290 -0.14(-1.57%)
Sep 02, 2011 8.845 8.902 8.772 8.804 14,763,902 -0.18(-1.99%)
Sep 01, 2011 9.243 9.283 8.983 8.983 15,137,821 -0.21(-2.30%)
Aug 31, 2011 9.356 9.446 9.155 9.194 18,207,404 -0.08(-0.88%)
Aug 30, 2011 9.178 9.340 9.121 9.275 17,740,060 +0.03(+0.31%)
Aug 29, 2011 9.023 9.267 9.007 9.247 13,562,242 +0.33(+3.69%)
Aug 26, 2011 8.668 8.926 8.563 8.918 18,699,910 +0.20(+2.31%)
Aug 25, 2011 8.740 8.942 8.708 8.716 26,691,174 -0.44(-4.84%)
Aug 24, 2011 9.184 9.224 8.926 9.160 20,522,492 -0.06(-0.70%)
Aug 23, 2011 8.716 9.224 8.708 9.224 20,012,272 +0.47(+5.34%)
Aug 22, 2011 8.877 8.970 8.716 8.757 16,720,410 +0.03(+0.37%)
Aug 19, 2011 8.765 9.015 8.708 8.724 19,988,422 -0.14(-1.55%)
Aug 18, 2011 9.095 9.111 8.773 8.861 22,143,942 -0.51(-5.42%)
Aug 17, 2011 9.442 9.635 9.269 9.369 13,241,329 -0.05(-0.51%)
Aug 16, 2011 9.458 9.567 9.289 9.418 16,547,404 -0.15(-1.60%)
Aug 15, 2011 9.377 9.571 9.337 9.571 13,580,519 +0.22(+2.33%)
Aug 12, 2011 9.474 9.635 9.301 9.353 20,427,680 -0.10(-1.02%)
Aug 11, 2011 9.119 9.571 9.055 9.450 37,238,708 +0.38(+4.18%)
Aug 10, 2011 9.087 9.337 8.942 9.071 42,951,120 -0.15(-1.66%)
Aug 09, 2011 9.116 9.240 8.748 9.224 42,494,476 +0.28(+3.16%)
Aug 08, 2011 8.974 9.273 8.877 8.942 43,303,436 -0.28(-3.06%)
Aug 05, 2011 9.385 9.619 8.950 9.224 39,672,396 -0.03(-0.35%)
Aug 04, 2011 9.692 9.692 9.256 9.256 36,884,036 -0.59(-5.98%)
Aug 03, 2011 9.740 9.869 9.579 9.845 24,203,902 +0.10(+1.08%)
Aug 02, 2011 9.829 9.877 9.692 9.740 22,387,432 -0.20(-2.03%)
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.