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

Applied Materials (NQ: AMAT )

219.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 9.982 10.11 9.925 10.06 18,341,394 +0.18(+1.78%)
Jan 30, 2012 9.909 9.958 9.819 9.884 19,417,848 -0.14(-1.39%)
Jan 27, 2012 10.16 10.26 9.983 10.02 23,166,738 -0.14(-1.37%)
Jan 26, 2012 10.19 10.36 10.07 10.16 18,021,114 +0.03(+0.32%)
Jan 25, 2012 10.10 10.20 9.982 10.13 13,103,538 +0.05(+0.45%)
Jan 24, 2012 10.02 10.17 9.933 10.08 10,148,690 +0.07(+0.69%)
Jan 23, 2012 10.19 10.22 9.929 10.02 22,941,628 -0.20(-2.00%)
Jan 20, 2012 10.15 10.29 10.09 10.22 24,053,410 +0.13(+1.30%)
Jan 19, 2012 9.991 10.18 9.958 10.09 18,853,666 +0.16(+1.57%)
Jan 18, 2012 9.745 9.982 9.704 9.933 24,733,752 +0.28(+2.93%)
Jan 17, 2012 9.671 9.761 9.614 9.651 29,204,216 +0.23(+2.39%)
Jan 13, 2012 9.630 9.646 9.384 9.425 17,590,270 -0.25(-2.54%)
Jan 12, 2012 9.679 9.712 9.532 9.671 15,334,356 +0.07(+0.77%)
Jan 11, 2012 9.507 9.737 9.458 9.597 17,915,466 +0.09(+0.95%)
Jan 10, 2012 9.401 9.597 9.376 9.507 30,774,698 +0.21(+2.29%)
Jan 09, 2012 9.081 9.319 9.032 9.294 27,194,062 +0.27(+3.00%)
Jan 06, 2012 8.892 9.040 8.794 9.024 19,739,700 +0.15(+1.66%)
Jan 05, 2012 8.786 8.884 8.720 8.876 17,072,968 +0.06(+0.65%)
Jan 04, 2012 8.778 8.819 8.696 8.819 12,898,777 +0.04(+0.47%)
Dec 30, 2011 8.856 8.884 8.770 8.778 7,966,603 +0.02(+0.28%)
Dec 29, 2011 8.770 8.843 8.704 8.753 9,874,351 +0.05(+0.61%)
Dec 28, 2011 8.901 8.933 8.679 8.700 11,628,989 -0.18(-1.99%)
Dec 27, 2011 8.819 8.974 8.810 8.876 10,850,716 +0.01(+0.09%)
Dec 23, 2011 8.638 8.868 8.630 8.868 15,298,130 +0.51(+6.08%)
Dec 21, 2011 8.540 8.565 8.335 8.360 28,581,048 -0.18(-2.06%)
Dec 20, 2011 8.450 8.712 8.450 8.536 32,003,406 +0.23(+2.81%)
Dec 19, 2011 8.466 8.606 8.290 8.302 14,420,769 -0.16(-1.94%)
Dec 16, 2011 8.433 8.614 8.388 8.466 21,501,254 +0.11(+1.37%)
Dec 15, 2011 8.606 8.622 8.339 8.352 21,145,688 -0.11(-1.36%)
Dec 14, 2011 8.597 8.630 8.458 8.466 18,183,652 -0.14(-1.62%)
Dec 13, 2011 8.663 8.737 8.548 8.606 32,617,832 -0.02(-0.19%)
Dec 12, 2011 9.032 9.048 8.581 8.622 26,542,986 -0.56(-6.07%)
Dec 09, 2011 8.958 9.245 8.851 9.179 14,614,793 +0.24(+2.66%)
Dec 08, 2011 9.179 9.253 8.933 8.942 17,377,886 -0.28(-3.02%)
Dec 07, 2011 9.114 9.294 8.966 9.220 20,686,468 +0.13(+1.44%)
Dec 06, 2011 9.065 9.155 9.007 9.089 14,320,236 +0.08(+0.91%)
Dec 05, 2011 9.024 9.081 8.901 9.007 16,715,504 +0.13(+1.48%)
Dec 02, 2011 8.933 9.077 8.851 8.876 18,466,818 +0.05(+0.56%)
Dec 01, 2011 8.794 8.884 8.659 8.827 17,631,070 -0.01(-0.09%)
Nov 30, 2011 8.606 8.851 8.556 8.835 29,576,180 +0.43(+5.17%)
Nov 29, 2011 8.548 8.573 8.368 8.401 21,660,484 -0.12(-1.44%)
Nov 28, 2011 8.589 8.696 8.442 8.524 21,371,460 +0.20(+2.36%)
Nov 25, 2011 8.376 8.548 8.327 8.327 10,361,870 -0.04(-0.49%)
Nov 23, 2011 8.589 8.597 8.335 8.368 22,244,178 -0.30(-3.41%)
Nov 22, 2011 8.876 8.966 8.618 8.663 23,496,078 -0.26(-2.94%)
Nov 21, 2011 9.040 9.097 8.851 8.925 20,644,478 -0.21(-2.33%)
Nov 18, 2011 9.334 9.374 9.057 9.138 19,894,536 -0.24(-2.60%)
Nov 17, 2011 9.789 9.887 9.212 9.382 35,610,404 -0.76(-7.54%)
Nov 16, 2011 10.09 10.38 10.07 10.15 20,035,070 -0.14(-1.34%)
Nov 15, 2011 10.00 10.36 9.960 10.29 14,410,696 +0.08(+0.80%)
Nov 14, 2011 10.32 10.42 10.11 10.20 12,788,361 -0.15(-1.49%)
Nov 11, 2011 10.11 10.42 10.03 10.36 15,029,284 +0.39(+3.92%)
Nov 10, 2011 9.976 10.08 9.822 9.968 14,186,523 +0.09(+0.91%)
Nov 09, 2011 10.09 10.09 9.846 9.879 20,761,670 -0.41(-3.96%)
Nov 08, 2011 10.17 10.29 10.09 10.29 14,567,688 +0.19(+1.89%)
Nov 07, 2011 10.06 10.13 9.920 10.09 13,189,699 -0.01(-0.12%)
Nov 04, 2011 10.02 10.20 9.895 10.11 11,588,065 +0.05(+0.49%)
Nov 03, 2011 9.863 10.11 9.684 10.06 16,409,668 +0.26(+2.66%)
Nov 02, 2011 9.765 9.879 9.684 9.797 15,471,765 +0.10(+1.01%)
Nov 01, 2011 9.773 9.858 9.667 9.700 19,743,968 -0.33(-3.25%)
Oct 31, 2011 10.17 10.27 10.03 10.03 16,832,406 -0.24(-2.38%)
Oct 28, 2011 10.15 10.27 10.01 10.27 14,999,388 +0.07(+0.64%)
Oct 27, 2011 9.797 10.25 9.797 10.20 22,372,632 +0.57(+5.91%)
Oct 26, 2011 9.675 9.765 9.448 9.635 15,406,359 +0.07(+0.68%)
Oct 25, 2011 9.553 9.765 9.553 9.570 14,501,036 -0.14(-1.42%)
Oct 24, 2011 9.578 9.757 9.549 9.708 14,176,307 +0.20(+2.05%)
Oct 21, 2011 9.293 9.635 9.293 9.513 19,108,762 +0.29(+3.18%)
Oct 20, 2011 9.309 9.333 8.959 9.220 15,640,072 -0.12(-1.31%)
Oct 19, 2011 9.496 9.553 9.309 9.342 13,461,468 -0.15(-1.54%)
Oct 18, 2011 9.415 9.521 9.171 9.488 21,851,186 +0.22(+2.37%)
Oct 17, 2011 9.382 9.403 9.220 9.269 20,796,036 -0.17(-1.81%)
Oct 14, 2011 9.505 9.505 9.244 9.439 16,935,312 +0.02(+0.17%)
Oct 13, 2011 9.179 9.462 9.122 9.423 22,150,690 +0.23(+2.48%)
Oct 12, 2011 9.024 9.277 9.000 9.195 20,518,064 +0.26(+2.91%)
Oct 11, 2011 8.951 9.016 8.845 8.935 14,688,571 -0.02(-0.27%)
Oct 10, 2011 8.878 9.037 8.821 8.959 16,194,248 +0.24(+2.80%)
Oct 07, 2011 8.805 8.910 8.626 8.715 19,897,348 -0.03(-0.37%)
Oct 06, 2011 8.748 8.805 8.504 8.748 22,589,166 +0.13(+1.56%)
Oct 05, 2011 8.349 8.626 8.203 8.613 20,527,932 +0.26(+3.07%)
Oct 04, 2011 7.893 8.357 7.893 8.357 28,712,652 +0.34(+4.26%)
Oct 03, 2011 8.357 8.479 8.015 8.015 30,110,480 -0.41(-4.88%)
Sep 30, 2011 8.577 8.674 8.422 8.426 22,230,368 -0.22(-2.50%)
Sep 29, 2011 8.772 8.797 8.463 8.642 31,116,846 +0.01(+0.14%)
Sep 28, 2011 8.837 8.894 8.585 8.630 23,423,350 -0.15(-1.71%)
Sep 27, 2011 8.609 9.041 8.544 8.780 30,996,408 +0.33(+3.95%)
Sep 26, 2011 8.666 8.691 8.300 8.447 30,800,406 -0.17(-1.98%)
Sep 23, 2011 8.349 8.772 8.292 8.618 21,114,122 +0.19(+2.22%)
Sep 22, 2011 8.666 8.679 8.308 8.430 31,371,348 -0.40(-4.52%)
Sep 21, 2011 9.073 9.155 8.829 8.829 21,665,590 -0.23(-2.52%)
Sep 20, 2011 9.122 9.334 9.028 9.057 16,172,944 -0.08(-0.89%)
Sep 19, 2011 9.114 9.195 9.033 9.138 16,805,524 -0.28(-2.94%)
Sep 16, 2011 9.513 9.594 9.358 9.415 21,029,642 -0.08(-0.86%)
Sep 15, 2011 9.456 9.529 9.325 9.496 25,422,108 +0.35(+3.78%)
Sep 14, 2011 9.008 9.260 8.959 9.151 30,154,862 +0.18(+2.04%)
Sep 13, 2011 8.894 9.008 8.870 8.967 27,301,756 +0.13(+1.47%)
Sep 12, 2011 8.658 8.845 8.642 8.837 21,437,902 +0.11(+1.26%)
Sep 09, 2011 8.700 9.041 8.683 8.727 22,683,800 -0.10(-1.15%)
Sep 08, 2011 8.967 9.146 8.813 8.829 20,988,972 -0.20(-2.16%)
Sep 07, 2011 8.845 9.024 8.837 9.024 23,249,626 +0.34(+3.94%)
Sep 06, 2011 8.609 8.715 8.544 8.683 20,636,742 -0.14(-1.57%)
Sep 02, 2011 8.862 8.919 8.788 8.821 14,735,662 -0.18(-1.99%)
Sep 01, 2011 9.260 9.301 9.000 9.000 15,108,865 -0.21(-2.30%)
Aug 31, 2011 9.374 9.464 9.172 9.212 18,172,578 -0.08(-0.88%)
Aug 30, 2011 9.195 9.358 9.138 9.293 17,706,128 +0.03(+0.31%)
Aug 29, 2011 9.041 9.285 9.024 9.264 13,536,300 +0.33(+3.69%)
Aug 26, 2011 8.684 8.943 8.579 8.935 18,664,140 +0.20(+2.31%)
Aug 25, 2011 8.757 8.959 8.725 8.733 26,640,120 -0.44(-4.84%)
Aug 24, 2011 9.201 9.242 8.943 9.177 20,483,238 -0.06(-0.70%)
Aug 23, 2011 8.733 9.242 8.725 9.242 19,973,992 +0.47(+5.34%)
Aug 22, 2011 8.894 8.987 8.733 8.773 16,688,428 +0.03(+0.37%)
Aug 19, 2011 8.781 9.032 8.725 8.741 19,950,188 -0.14(-1.55%)
Aug 18, 2011 9.113 9.129 8.789 8.878 22,101,586 -0.51(-5.42%)
Aug 17, 2011 9.460 9.654 9.286 9.387 13,216,001 -0.05(-0.51%)
Aug 16, 2011 9.476 9.585 9.306 9.436 16,515,752 -0.15(-1.60%)
Aug 15, 2011 9.395 9.589 9.355 9.589 13,554,542 +0.22(+2.33%)
Aug 12, 2011 9.492 9.654 9.319 9.371 20,388,606 -0.10(-1.02%)
Aug 11, 2011 9.137 9.589 9.072 9.468 37,167,480 +0.38(+4.18%)
Aug 10, 2011 9.105 9.355 8.959 9.088 42,868,964 -0.15(-1.66%)
Aug 09, 2011 9.133 9.258 8.765 9.242 42,413,192 +0.28(+3.16%)
Aug 08, 2011 8.991 9.290 8.894 8.959 43,220,604 -0.28(-3.06%)
Aug 05, 2011 9.403 9.638 8.967 9.242 39,596,512 -0.03(-0.35%)
Aug 04, 2011 9.710 9.710 9.274 9.274 36,813,488 -0.59(-5.98%)
Aug 03, 2011 9.759 9.888 9.597 9.864 24,157,606 +0.11(+1.08%)
Aug 02, 2011 9.848 9.896 9.710 9.759 22,344,610 -0.20(-2.03%)
Aug 01, 2011 10.10 10.18 9.791 9.961 20,788,662 +0.01(+0.08%)
Jul 29, 2011 10.00 10.14 9.888 9.953 25,612,064 -0.13(-1.28%)
Jul 28, 2011 10.19 10.27 9.993 10.08 19,641,350 -0.13(-1.27%)
Jul 27, 2011 10.48 10.49 10.18 10.21 26,176,388 -0.37(-3.51%)
Jul 26, 2011 10.62 10.72 10.55 10.58 12,629,721 +0.00(+0.00%)
Jul 25, 2011 10.50 10.66 10.44 10.58 14,906,787 -0.04(-0.38%)
Jul 22, 2011 10.47 10.67 10.41 10.62 21,618,610 +0.18(+1.74%)
Jul 21, 2011 10.21 10.49 10.16 10.44 17,662,336 +0.19(+1.85%)
Jul 20, 2011 10.26 10.33 10.15 10.25 16,679,377 +0.02(+0.24%)
Jul 19, 2011 10.01 10.28 10.01 10.23 16,144,417 +0.29(+2.93%)
Jul 18, 2011 9.985 10.12 9.880 9.937 24,831,998 -0.12(-1.20%)
Jul 15, 2011 9.904 10.09 9.840 10.06 24,785,126 +0.15(+1.47%)
Jul 14, 2011 10.06 10.21 9.888 9.912 28,502,216 -0.14(-1.37%)
Jul 13, 2011 10.28 10.28 10.03 10.05 26,580,146 -0.16(-1.58%)
Jul 12, 2011 10.41 10.41 10.11 10.21 34,976,440 -0.27(-2.62%)
Jul 11, 2011 10.52 10.87 10.44 10.49 24,206,742 -0.10(-0.92%)
Jul 08, 2011 10.68 10.75 10.50 10.58 18,194,282 -0.27(-2.49%)
Jul 07, 2011 10.62 10.92 10.60 10.85 19,958,768 +0.32(+3.03%)
Jul 06, 2011 10.54 10.57 10.36 10.53 16,941,134 -0.04(-0.38%)
Jul 05, 2011 10.74 10.74 10.50 10.57 15,860,484 -0.16(-1.51%)
Jul 01, 2011 10.51 10.75 10.41 10.74 14,453,152 +0.23(+2.15%)
Jun 30, 2011 10.28 10.57 10.27 10.51 22,717,508 +0.27(+2.68%)
Jun 29, 2011 10.28 10.34 10.17 10.24 17,166,888 -0.03(-0.31%)
Jun 28, 2011 10.25 10.28 10.11 10.27 15,225,376 +0.04(+0.40%)
Jun 27, 2011 10.03 10.30 9.953 10.23 22,084,506 +0.21(+2.10%)
Jun 24, 2011 10.27 10.31 10.01 10.02 42,322,136 -0.29(-2.82%)
Jun 23, 2011 10.05 10.33 9.961 10.31 21,045,028 +0.15(+1.43%)
Jun 22, 2011 10.18 10.30 10.16 10.16 12,250,661 -0.08(-0.79%)
Jun 21, 2011 10.07 10.31 10.02 10.24 15,368,344 +0.21(+2.13%)
Jun 20, 2011 10.03 10.15 9.977 10.03 19,225,498 +0.00(+0.04%)
Jun 17, 2011 10.18 10.20 9.904 10.03 19,222,328 -0.04(-0.44%)
Jun 16, 2011 10.15 10.20 9.985 10.07 18,763,244 -0.08(-0.84%)
Jun 15, 2011 10.16 10.32 10.10 10.15 20,757,230 -0.11(-1.02%)
Jun 14, 2011 10.15 10.36 10.15 10.26 21,826,952 +0.18(+1.76%)
Jun 13, 2011 10.24 10.25 10.02 10.08 13,993,709 -0.08(-0.80%)
Jun 10, 2011 10.30 10.32 10.04 10.16 20,111,176 -0.16(-1.57%)
Jun 09, 2011 10.34 10.50 10.29 10.32 22,134,302 +0.04(+0.39%)
Jun 08, 2011 10.47 10.49 10.25 10.28 19,036,806 -0.24(-2.30%)
Jun 07, 2011 10.50 10.70 10.49 10.53 23,705,730 +0.11(+1.09%)
Jun 06, 2011 10.51 10.54 10.39 10.41 14,276,870 -0.06(-0.54%)
Jun 03, 2011 10.53 10.62 10.45 10.47 18,343,602 -0.54(-4.92%)
May 24, 2011 11.11 11.18 10.96 11.01 31,120,016 -0.06(-0.58%)
May 23, 2011 11.18 11.19 11.02 11.08 26,259,224 -0.24(-2.13%)
May 20, 2011 11.47 11.53 11.28 11.32 21,402,860 -0.19(-1.67%)
May 19, 2011 11.40 11.65 11.32 11.51 23,907,924 -0.14(-1.17%)
May 18, 2011 11.48 11.69 11.47 11.65 21,443,136 +0.15(+1.33%)
May 17, 2011 11.66 11.67 11.45 11.49 29,120,862 -0.17(-1.45%)
May 16, 2011 11.89 11.89 11.65 11.66 21,475,808 -0.22(-1.89%)
May 13, 2011 12.08 12.12 11.87 11.89 18,874,176 -0.23(-1.92%)
May 12, 2011 11.97 12.17 11.96 12.12 21,923,026 +0.14(+1.14%)
May 11, 2011 12.10 12.10 11.91 11.98 20,594,806 -0.11(-0.93%)
May 10, 2011 12.16 12.18 12.03 12.10 20,207,810 +0.02(+0.13%)
May 09, 2011 12.21 12.23 12.06 12.08 18,207,460 -0.15(-1.25%)
May 06, 2011 12.23 12.40 12.17 12.23 20,992,092 +0.22(+1.80%)
May 05, 2011 12.09 12.27 11.90 12.02 31,499,586 -0.10(-0.86%)
May 04, 2011 12.75 12.77 11.94 12.12 43,947,092 -0.12(-0.98%)
May 03, 2011 12.15 12.26 12.07 12.24 20,959,600 +0.07(+0.59%)
May 02, 2011 12.18 12.44 12.13 12.17 29,224,908 -0.43(-3.44%)
Apr 29, 2011 12.60 12.66 12.42 12.60 36,339,808 +0.00(+0.00%)
Apr 28, 2011 12.76 12.81 12.45 12.60 27,024,248 -0.18(-1.44%)
Apr 27, 2011 12.54 12.83 12.53 12.79 20,863,720 +0.25(+1.99%)
Apr 26, 2011 12.32 12.54 12.29 12.54 20,665,738 +0.25(+2.03%)
Apr 25, 2011 12.25 12.30 12.15 12.29 14,080,260 +0.04(+0.33%)
Apr 21, 2011 12.20 12.26 12.06 12.25 15,965,342 -0.02(-0.20%)
Apr 20, 2011 12.17 12.40 12.15 12.27 23,328,366 +0.54(+4.62%)
Apr 19, 2011 11.62 11.86 11.62 11.73 17,612,696 +0.10(+0.86%)
Apr 18, 2011 11.69 11.73 11.57 11.63 24,542,436 -0.19(-1.63%)
Apr 15, 2011 11.93 11.97 11.74 11.82 23,699,666 -0.05(-0.41%)
Apr 14, 2011 11.83 11.93 11.77 11.87 24,443,246 -0.08(-0.67%)
Apr 13, 2011 12.11 12.16 11.90 11.95 20,195,144 -0.12(-1.00%)
Apr 12, 2011 12.21 12.24 11.96 12.07 21,245,742 -0.24(-1.96%)
Apr 11, 2011 12.31 12.37 12.18 12.31 15,450,136 +0.02(+0.13%)
Apr 08, 2011 12.50 12.56 12.26 12.30 13,188,021 -0.15(-1.23%)
Apr 07, 2011 12.59 12.60 12.24 12.45 22,684,004 -0.20(-1.59%)
Apr 06, 2011 12.54 12.73 12.48 12.65 16,624,150 +0.18(+1.42%)
Apr 05, 2011 12.37 12.55 12.35 12.47 17,164,564 +0.10(+0.84%)
Apr 04, 2011 12.47 12.51 12.26 12.37 26,159,568 -0.10(-0.84%)
Apr 01, 2011 12.70 12.73 12.42 12.47 15,861,946 -0.07(-0.58%)
Mar 31, 2011 12.64 12.74 12.52 12.55 14,254,725 -0.09(-0.70%)
Mar 30, 2011 12.66 12.76 12.50 12.63 14,182,415 +0.02(+0.19%)
Mar 29, 2011 12.38 12.71 12.34 12.61 20,938,338 +0.18(+1.49%)
Mar 28, 2011 12.40 12.49 12.35 12.42 14,777,578 +0.03(+0.26%)
Mar 25, 2011 12.39 12.52 12.33 12.39 17,353,202 -0.01(-0.06%)
Mar 24, 2011 12.30 12.42 12.15 12.40 18,687,734 +0.22(+1.85%)
Mar 23, 2011 12.09 12.22 11.89 12.18 21,315,066 +0.04(+0.33%)
Mar 22, 2011 12.18 12.27 12.09 12.14 13,289,319 -0.08(-0.66%)
Mar 21, 2011 12.25 12.34 12.09 12.22 16,252,760 +0.30(+2.49%)
Mar 18, 2011 12.10 12.13 11.87 11.92 24,363,886 +0.01(+0.07%)
Mar 17, 2011 11.79 12.02 11.78 11.91 19,610,150 +0.30(+2.59%)
Mar 16, 2011 11.87 12.00 11.53 11.61 28,969,462 -0.34(-2.86%)
Mar 15, 2011 11.63 12.02 11.44 11.95 26,423,676 -0.06(-0.54%)
Mar 14, 2011 11.99 12.12 11.89 12.02 19,842,440 -0.03(-0.27%)
Mar 11, 2011 11.95 12.24 11.86 12.05 20,373,292 +0.03(+0.27%)
Mar 10, 2011 12.11 12.23 11.99 12.02 28,673,872 -0.27(-2.22%)
Mar 09, 2011 12.63 12.66 12.18 12.29 40,060,888 -0.39(-3.10%)
Mar 08, 2011 12.83 12.85 12.59 12.68 35,128,084 -0.14(-1.06%)
Mar 07, 2011 13.47 13.47 12.64 12.82 30,931,632 -0.62(-4.60%)
Mar 04, 2011 13.52 13.55 13.32 13.44 17,686,382 -0.10(-0.71%)
Mar 03, 2011 13.24 13.60 13.24 13.53 21,877,570 +0.35(+2.62%)
Mar 02, 2011 12.95 13.22 12.95 13.19 23,816,432 +0.18(+1.36%)
Mar 01, 2011 13.29 13.45 12.98 13.01 42,393,920 -0.18(-1.40%)
Feb 28, 2011 12.95 13.28 12.95 13.20 32,794,644 +0.31(+2.37%)
Feb 25, 2011 12.87 12.91 12.56 12.89 25,106,366 +0.23(+1.83%)
Feb 24, 2011 12.55 12.69 12.41 12.66 23,309,864 +0.15(+1.21%)
Feb 23, 2011 12.65 12.83 12.35 12.51 30,114,890 -0.02(-0.13%)
Feb 22, 2011 13.00 13.01 12.49 12.52 31,785,366 -0.64(-4.89%)
Feb 18, 2011 13.19 13.20 13.01 13.17 15,482,309 +0.04(+0.27%)
Feb 17, 2011 13.04 13.23 12.94 13.13 16,907,996 +0.06(+0.43%)
Feb 16, 2011 12.97 13.25 12.91 13.07 22,729,846 +0.18(+1.42%)
Feb 15, 2011 12.95 12.97 12.80 12.89 15,180,113 -0.06(-0.49%)
Feb 14, 2011 12.80 12.97 12.78 12.95 16,235,406 +0.15(+1.19%)
Feb 11, 2011 12.83 12.91 12.71 12.80 16,181,781 -0.09(-0.68%)
Feb 10, 2011 12.60 12.91 12.52 12.89 23,773,800 +0.20(+1.61%)
Feb 09, 2011 12.87 12.87 12.61 12.69 25,825,836 -0.24(-1.83%)
Feb 08, 2011 13.11 13.14 12.85 12.92 20,876,646 -0.18(-1.40%)
Feb 07, 2011 13.21 13.33 13.01 13.11 19,289,662 -0.08(-0.61%)
Feb 04, 2011 12.92 13.19 12.81 13.19 18,788,126 +0.28(+2.17%)
Feb 03, 2011 13.07 13.07 12.79 12.91 25,276,142 -0.17(-1.28%)
Feb 02, 2011 12.92 13.21 12.91 13.07 28,570,918 +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.