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

Applied Materials (NQ: AMAT )

204.85 +6.94 (+3.51%)
Streaming Delayed Price Updated: 11:55 AM 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 (%)
Dec 31, 2008 7.960 8.148 7.874 7.937 12,088,262 -0.02(-0.20%)
Dec 30, 2008 7.678 8.031 7.639 7.952 11,397,735 +0.27(+3.57%)
Dec 29, 2008 7.600 7.686 7.506 7.678 12,647,505 +0.09(+1.14%)
Dec 26, 2008 7.678 7.733 7.459 7.592 7,611,275 -0.11(-1.42%)
Dec 24, 2008 7.655 7.741 7.592 7.702 4,173,326 +0.09(+1.13%)
Dec 23, 2008 8.023 8.023 7.561 7.615 15,082,851 -0.34(-4.24%)
Dec 22, 2008 7.843 7.976 7.780 7.952 17,351,998 +0.02(+0.20%)
Dec 19, 2008 7.960 8.234 7.874 7.937 25,346,518 +0.02(+0.30%)
Dec 18, 2008 8.352 8.407 7.827 7.913 18,308,228 -0.45(-5.34%)
Dec 17, 2008 8.328 8.501 8.085 8.360 23,539,498 -0.06(-0.74%)
Dec 16, 2008 8.085 8.430 8.038 8.422 35,965,152 +0.44(+5.50%)
Dec 15, 2008 8.187 8.281 7.819 7.984 24,224,462 -0.20(-2.49%)
Dec 12, 2008 7.678 8.219 7.678 8.187 21,923,332 +0.31(+3.88%)
Dec 11, 2008 8.038 8.328 7.835 7.882 21,754,726 -0.23(-2.80%)
Dec 10, 2008 8.093 8.462 7.995 8.109 22,032,128 +0.03(+0.39%)
Dec 09, 2008 7.717 8.485 7.537 8.078 29,152,728 +0.24(+3.00%)
Dec 08, 2008 7.890 7.921 7.639 7.843 28,038,770 +0.01(+0.10%)
Dec 05, 2008 7.412 7.843 7.153 7.835 30,953,080 +0.38(+5.04%)
Dec 04, 2008 7.365 7.874 7.278 7.459 39,497,252 +0.16(+2.26%)
Dec 03, 2008 7.024 7.349 6.714 7.294 22,697,294 +0.25(+3.56%)
Dec 02, 2008 7.059 7.161 6.746 7.043 24,579,350 +0.09(+1.24%)
Dec 01, 2008 7.333 7.333 6.918 6.957 25,721,238 -0.55(-7.31%)
Nov 28, 2008 7.584 7.639 7.333 7.506 10,943,590 -0.12(-1.54%)
Nov 26, 2008 6.691 7.631 6.660 7.623 34,111,932 +0.80(+11.71%)
Nov 25, 2008 7.070 7.114 6.675 6.824 25,127,140 -0.10(-1.47%)
Nov 24, 2008 6.722 6.926 6.597 6.926 34,085,632 +0.38(+5.87%)
Nov 21, 2008 6.471 6.620 6.111 6.542 38,733,424 +0.16(+2.58%)
Nov 20, 2008 6.566 6.934 6.362 6.377 43,751,904 -0.22(-3.33%)
Nov 19, 2008 7.380 7.427 6.589 6.597 36,150,532 -0.85(-11.37%)
Nov 18, 2008 7.874 7.905 7.169 7.443 34,103,324 -0.39(-5.00%)
Nov 17, 2008 7.944 8.093 7.803 7.835 22,420,408 -0.18(-2.25%)
Nov 14, 2008 8.422 8.509 7.905 8.015 25,142,170 -0.89(-10.03%)
Nov 13, 2008 7.827 8.908 7.764 8.908 44,677,628 +1.11(+14.27%)
Nov 12, 2008 8.203 8.432 7.796 7.796 33,435,436 -0.55(-6.57%)
Nov 11, 2008 8.266 8.438 8.007 8.344 22,354,682 -0.05(-0.56%)
Nov 10, 2008 8.932 8.963 8.313 8.391 25,399,474 -0.46(-5.22%)
Nov 07, 2008 8.712 8.869 8.540 8.853 22,196,928 +0.32(+3.76%)
Nov 06, 2008 9.574 9.574 8.493 8.532 39,481,376 -1.23(-12.60%)
Nov 05, 2008 10.26 10.34 9.739 9.762 21,088,224 -0.67(-6.39%)
Nov 04, 2008 10.46 10.60 10.11 10.43 24,453,266 +0.27(+2.70%)
Nov 03, 2008 10.15 10.37 10.01 10.15 17,383,786 +0.04(+0.39%)
Oct 31, 2008 9.370 10.33 9.347 10.11 35,350,796 +0.65(+6.87%)
Oct 30, 2008 9.723 9.840 9.355 9.464 31,316,008 +0.08(+0.83%)
Oct 29, 2008 9.676 9.707 9.284 9.386 27,511,452 -0.36(-3.70%)
Oct 28, 2008 9.159 9.762 8.767 9.746 33,522,260 +0.89(+10.09%)
Oct 27, 2008 8.751 9.339 8.556 8.853 26,623,866 -0.08(-0.88%)
Oct 24, 2008 8.242 9.198 8.242 8.932 33,892,712 +0.03(+0.35%)
Oct 23, 2008 9.120 9.198 8.571 8.900 38,826,436 -0.22(-2.41%)
Oct 22, 2008 9.417 9.731 9.033 9.120 32,273,866 -0.45(-4.75%)
Oct 21, 2008 9.793 9.833 9.551 9.574 28,596,742 -0.42(-4.23%)
Oct 20, 2008 9.786 10.28 9.715 9.997 41,614,092 +0.60(+6.42%)
Oct 17, 2008 9.699 10.25 9.355 9.394 38,102,096 -0.42(-4.31%)
Oct 16, 2008 9.127 9.817 8.704 9.817 44,314,440 +0.80(+8.86%)
Oct 15, 2008 9.872 9.989 9.010 9.018 47,936,884 -0.97(-9.73%)
Oct 14, 2008 10.92 10.98 9.950 9.989 47,901,980 -0.50(-4.78%)
Oct 13, 2008 10.41 10.52 10.02 10.49 32,017,090 +0.54(+5.43%)
Oct 10, 2008 9.770 10.72 9.519 9.950 63,904,920 -0.08(-0.78%)
Oct 09, 2008 10.04 10.26 9.927 10.03 49,504,664 +0.26(+2.65%)
Oct 08, 2008 9.410 10.22 9.347 9.770 48,074,592 +0.09(+0.97%)
Oct 07, 2008 10.70 10.81 9.673 9.676 53,601,908 -0.93(-8.79%)
Oct 06, 2008 10.97 10.97 10.08 10.61 51,192,512 -0.51(-4.58%)
Oct 03, 2008 11.30 11.70 11.03 11.12 33,801,268 -0.06(-0.56%)
Oct 02, 2008 11.64 11.69 11.18 11.18 31,333,442 -0.54(-4.61%)
Oct 01, 2008 11.75 11.87 11.57 11.72 24,036,434 -0.13(-1.12%)
Sep 30, 2008 11.81 11.95 11.72 11.85 28,799,138 +0.39(+3.42%)
Sep 29, 2008 12.29 12.44 11.46 11.46 35,228,252 -1.03(-8.28%)
Sep 26, 2008 12.29 12.61 12.24 12.50 25,198,740 -0.05(-0.44%)
Sep 25, 2008 12.32 12.65 12.21 12.55 24,931,630 +0.30(+2.43%)
Sep 24, 2008 12.22 12.50 12.19 12.25 21,899,942 +0.06(+0.51%)
Sep 23, 2008 12.22 12.50 12.14 12.19 27,291,464 +0.05(+0.45%)
Sep 22, 2008 12.52 12.65 12.13 12.14 26,929,024 -0.32(-2.58%)
Sep 19, 2008 12.81 12.87 5.617 12.46 53,005,584 -0.02(-0.19%)
Sep 18, 2008 12.52 12.63 11.99 12.48 56,714,064 +0.18(+1.46%)
Sep 17, 2008 12.74 13.19 12.30 12.30 46,780,244 -0.66(-5.08%)
Sep 16, 2008 12.61 13.23 12.61 12.96 39,134,932 +0.16(+1.22%)
Sep 15, 2008 12.46 13.05 12.44 12.80 35,970,440 +0.09(+0.68%)
Sep 12, 2008 12.86 12.89 12.49 12.72 29,297,450 -0.31(-2.35%)
Sep 11, 2008 12.72 13.03 12.55 13.02 34,771,572 +0.20(+1.53%)
Sep 10, 2008 13.31 13.31 12.80 12.83 41,749,480 -0.42(-3.14%)
Sep 09, 2008 13.65 13.67 13.16 13.24 30,139,270 -0.35(-2.59%)
Sep 08, 2008 13.64 13.71 13.24 13.59 36,331,616 +0.15(+1.11%)
Sep 05, 2008 13.07 13.51 13.04 13.44 28,218,380 +0.32(+2.45%)
Sep 04, 2008 13.33 13.48 13.12 13.12 32,983,380 -0.28(-2.10%)
Sep 03, 2008 13.89 13.89 13.39 13.41 25,459,930 -0.54(-3.88%)
Sep 02, 2008 14.31 14.49 13.89 13.95 18,409,578 -0.09(-0.67%)
Aug 29, 2008 14.60 14.64 13.93 14.04 25,444,242 -0.45(-3.14%)
Aug 28, 2008 14.45 14.53 14.37 14.49 12,259,426 +0.15(+1.04%)
Aug 27, 2008 14.28 14.65 14.24 14.35 15,189,956 +0.09(+0.66%)
Aug 26, 2008 14.18 14.29 14.07 14.25 14,870,462 +0.05(+0.39%)
Aug 25, 2008 14.38 14.40 14.17 14.20 15,044,870 -0.29(-2.00%)
Aug 22, 2008 14.48 14.59 14.38 14.49 11,344,446 +0.10(+0.71%)
Aug 21, 2008 14.33 14.49 14.22 14.38 13,989,533 -0.08(-0.54%)
Aug 20, 2008 14.50 14.70 14.35 14.46 20,025,590 +0.02(+0.16%)
Aug 19, 2008 14.58 14.68 14.38 14.44 21,158,730 -0.28(-1.92%)
Aug 18, 2008 15.11 15.16 14.49 14.72 25,251,352 -0.40(-2.64%)
Aug 15, 2008 15.07 15.27 14.98 15.12 22,716,704 +0.14(+0.94%)
Aug 14, 2008 15.06 15.12 14.86 14.98 21,291,176 -0.16(-1.09%)
Aug 13, 2008 14.81 15.36 14.77 15.14 49,643,596 +0.67(+4.66%)
Aug 12, 2008 14.49 14.77 14.37 14.47 35,770,820 -0.04(-0.27%)
Aug 11, 2008 14.73 14.82 14.44 14.51 30,707,470 -0.21(-1.44%)
Aug 08, 2008 14.35 14.76 14.30 14.72 21,681,866 +0.24(+1.68%)
Aug 07, 2008 13.99 14.57 13.84 14.48 32,849,522 +0.42(+2.95%)
Aug 06, 2008 14.08 14.17 13.76 14.06 24,183,262 -0.09(-0.66%)
Aug 05, 2008 14.14 14.23 14.02 14.16 20,362,850 +0.16(+1.12%)
Aug 04, 2008 13.81 14.15 13.73 14.00 26,301,264 +0.27(+1.94%)
Aug 01, 2008 13.51 13.83 13.37 13.73 24,219,878 +0.16(+1.21%)
Jul 31, 2008 13.37 13.83 13.36 13.57 29,547,788 +0.09(+0.64%)
Jul 30, 2008 13.41 13.77 13.33 13.48 26,786,128 +0.16(+1.24%)
Jul 29, 2008 13.32 13.48 13.12 13.32 20,443,594 +0.24(+1.80%)
Jul 28, 2008 13.24 13.33 13.04 13.08 20,923,108 -0.24(-1.82%)
Jul 25, 2008 13.34 13.46 13.16 13.33 19,323,626 +0.04(+0.30%)
Jul 24, 2008 13.58 13.63 13.18 13.29 37,077,836 -0.48(-3.47%)
Jul 23, 2008 13.75 13.91 13.57 13.77 39,042,228 +0.14(+1.03%)
Jul 22, 2008 13.76 13.81 13.46 13.62 57,676,736 -0.33(-2.36%)
Jul 21, 2008 14.37 14.46 13.94 13.95 36,505,384 -0.37(-2.57%)
Jul 18, 2008 14.60 14.70 14.23 14.32 29,633,402 -0.31(-2.09%)
Jul 17, 2008 14.37 14.67 14.20 14.63 25,368,756 +0.27(+1.91%)
Jul 16, 2008 14.09 14.41 13.95 14.35 23,295,586 +0.20(+1.38%)
Jul 15, 2008 13.83 14.73 13.77 14.16 43,454,988 +0.24(+1.69%)
Jul 14, 2008 14.27 14.38 13.78 13.92 23,507,746 -0.11(-0.78%)
Jul 11, 2008 13.57 14.22 13.51 14.03 49,739,528 -0.34(-2.34%)
Jul 10, 2008 14.06 14.47 14.02 14.37 39,904,400 +0.38(+2.75%)
Jul 09, 2008 14.74 14.78 13.95 13.98 45,400,484 -0.78(-5.25%)
Jul 08, 2008 14.73 14.98 14.51 14.76 28,448,984 -0.02(-0.11%)
Jul 07, 2008 14.70 15.03 14.54 14.78 28,481,894 +0.13(+0.86%)
Jul 04, 2008 14.79 14.85 14.42 14.65 17,733,932 +0.00(+0.00%)
Jul 03, 2008 14.79 14.85 14.42 14.65 17,733,932 -0.08(-0.53%)
Jul 02, 2008 15.12 15.20 14.66 14.73 25,402,008 -0.38(-2.49%)
Jul 01, 2008 14.88 15.18 14.81 15.11 33,705,280 +0.15(+1.00%)
Jun 30, 2008 15.08 15.26 14.93 14.96 22,249,034 -0.16(-1.04%)
Jun 27, 2008 15.23 15.40 14.89 15.11 27,054,976 -0.09(-0.57%)
Jun 26, 2008 15.88 15.92 15.07 15.20 44,746,484 -0.95(-5.87%)
Jun 25, 2008 15.75 16.37 15.71 16.15 30,684,900 +0.49(+3.15%)
Jun 24, 2008 15.52 15.92 15.42 15.65 25,539,160 +0.18(+1.16%)
Jun 23, 2008 15.81 15.94 15.47 15.47 31,641,812 -0.27(-1.74%)
Jun 20, 2008 15.93 15.95 15.71 15.75 32,474,022 -0.31(-1.95%)
Jun 19, 2008 15.88 16.24 15.69 16.06 28,519,124 +0.12(+0.74%)
Jun 18, 2008 16.02 16.16 15.90 15.94 33,418,436 -0.08(-0.49%)
Jun 17, 2008 16.20 16.20 15.94 16.02 36,322,680 -0.27(-1.64%)
Jun 16, 2008 15.58 16.37 15.58 16.29 40,901,404 +0.55(+3.48%)
Jun 13, 2008 15.29 15.75 15.24 15.74 47,698,760 +0.57(+3.77%)
Jun 12, 2008 14.78 15.27 14.71 15.17 55,956,616 +0.49(+3.36%)
Jun 11, 2008 14.77 14.96 14.64 14.67 49,548,056 -0.19(-1.26%)
Jun 10, 2008 14.82 15.03 14.57 14.86 37,139,216 +0.03(+0.21%)
Jun 09, 2008 14.89 14.99 14.42 14.83 29,326,972 +0.03(+0.21%)
Jun 06, 2008 14.96 15.11 14.79 14.80 27,663,896 -0.32(-2.12%)
Jun 05, 2008 15.21 15.27 14.99 15.12 25,050,990 +0.05(+0.31%)
Jun 04, 2008 14.84 15.23 14.78 15.07 26,675,532 +0.23(+1.53%)
Jun 03, 2008 15.26 15.32 14.72 14.85 28,563,704 -0.39(-2.57%)
Jun 02, 2008 15.50 15.51 15.08 15.24 17,526,220 -0.28(-1.82%)
May 30, 2008 15.52 15.65 15.38 15.52 19,264,876 +0.14(+0.92%)
May 29, 2008 15.36 15.50 15.28 15.38 20,459,780 +0.07(+0.46%)
May 28, 2008 15.39 15.44 15.06 15.31 20,967,704 -0.02(-0.10%)
May 27, 2008 14.94 15.33 14.94 15.32 27,900,162 +0.50(+3.38%)
May 26, 2008 14.93 14.96 14.61 14.82 23,623,880 +0.00(+0.00%)
May 23, 2008 14.93 14.96 14.61 14.82 23,623,880 -0.20(-1.30%)
May 22, 2008 14.78 15.13 14.73 15.02 20,247,572 +0.22(+1.48%)
May 21, 2008 14.95 15.11 14.80 14.80 31,318,382 -0.15(-1.00%)
May 20, 2008 15.18 15.19 14.90 14.95 25,767,666 -0.33(-2.15%)
May 19, 2008 15.38 15.67 15.23 15.28 24,390,456 -0.05(-0.36%)
May 16, 2008 15.46 15.49 15.10 15.33 23,675,464 -0.05(-0.36%)
May 15, 2008 15.52 15.65 15.29 15.39 37,905,848 -0.20(-1.31%)
May 14, 2008 15.48 15.77 15.15 15.59 54,948,252 +0.03(+0.20%)
May 13, 2008 15.76 15.76 15.36 15.56 46,457,976 -0.01(-0.05%)
May 12, 2008 15.11 15.63 15.01 15.57 25,567,444 +0.45(+3.01%)
May 09, 2008 15.12 15.17 14.85 15.11 17,110,412 -0.17(-1.13%)
May 08, 2008 15.14 15.53 15.13 15.29 23,352,362 +0.20(+1.30%)
May 07, 2008 15.07 15.47 15.04 15.09 20,877,494 -0.10(-0.67%)
May 06, 2008 15.14 15.22 14.92 15.19 23,231,734 -0.05(-0.36%)
May 05, 2008 15.55 15.56 15.03 15.25 16,059,334 -0.19(-1.22%)
May 02, 2008 15.52 15.65 15.14 15.43 23,306,282 +0.15(+0.97%)
May 01, 2008 14.73 15.37 14.66 15.29 25,273,744 +0.67(+4.55%)
Apr 30, 2008 15.00 15.00 14.49 14.62 20,592,046 -0.27(-1.79%)
Apr 29, 2008 14.88 15.00 14.80 14.89 19,842,168 +0.01(+0.05%)
Apr 28, 2008 15.02 15.07 14.82 14.88 13,295,502 -0.09(-0.58%)
Apr 25, 2008 15.17 15.25 14.75 14.96 22,462,638 -0.13(-0.83%)
Apr 24, 2008 14.69 15.33 14.43 15.09 42,020,220 +0.36(+2.45%)
Apr 23, 2008 14.55 14.98 14.49 14.73 30,128,862 +0.31(+2.17%)
Apr 22, 2008 14.73 14.78 14.38 14.42 29,888,410 -0.47(-3.16%)
Apr 21, 2008 14.91 14.96 14.78 14.89 27,888,498 -0.10(-0.68%)
Apr 18, 2008 15.21 15.34 14.77 14.99 36,743,152 -0.03(-0.21%)
Apr 17, 2008 15.15 15.28 14.89 15.02 22,087,062 -0.13(-0.88%)
Apr 16, 2008 15.08 15.43 14.99 15.15 37,176,556 +0.45(+3.09%)
Apr 15, 2008 14.85 14.95 14.35 14.70 27,232,162 -0.10(-0.69%)
Apr 14, 2008 14.82 15.05 14.69 14.80 22,894,742 -0.17(-1.15%)
Apr 11, 2008 14.95 15.61 14.89 14.97 34,740,200 -0.84(-5.30%)
Apr 10, 2008 15.50 16.00 15.48 15.81 32,753,544 +0.39(+2.54%)
Apr 09, 2008 15.41 15.50 15.13 15.42 28,451,138 +0.14(+0.92%)
Apr 08, 2008 15.61 15.62 15.19 15.28 32,597,338 -0.54(-3.42%)
Apr 07, 2008 15.90 16.28 15.78 15.82 45,766,224 -0.55(-3.35%)
Apr 04, 2008 16.51 17.04 16.17 16.37 29,421,822 +0.03(+0.19%)
Apr 03, 2008 15.91 16.59 15.88 16.34 27,770,504 +0.20(+1.26%)
Apr 02, 2008 16.05 16.31 15.85 16.13 40,419,744 +0.38(+2.44%)
Apr 01, 2008 15.51 15.87 15.46 15.75 34,520,392 +0.46(+3.02%)
Mar 31, 2008 15.35 15.46 15.18 15.29 32,911,796 -0.01(-0.05%)
Mar 28, 2008 15.67 15.72 15.28 15.29 47,080,056 -0.36(-2.30%)
Mar 27, 2008 15.96 15.98 15.65 15.65 28,014,412 -0.27(-1.72%)
Mar 26, 2008 15.98 16.09 15.61 15.93 36,117,452 -0.26(-1.60%)
Mar 25, 2008 16.43 16.43 15.94 16.19 33,732,472 -0.20(-1.20%)
Mar 24, 2008 16.49 16.78 16.37 16.38 29,893,088 -0.15(-0.90%)
Mar 21, 2008 16.45 16.54 16.19 16.53 31,813,304 +0.00(+0.00%)
Mar 20, 2008 16.45 16.54 16.19 16.53 31,811,452 +0.34(+2.08%)
Mar 19, 2008 16.92 16.96 16.19 16.19 40,841,084 -0.67(-3.99%)
Mar 18, 2008 16.47 16.92 16.47 16.87 46,705,428 +0.67(+4.16%)
Mar 17, 2008 15.77 16.30 15.71 16.19 35,889,124 +0.07(+0.44%)
Mar 14, 2008 16.55 16.58 15.90 16.12 43,477,396 -0.38(-2.28%)
Mar 13, 2008 16.22 16.59 16.17 16.50 44,350,836 +0.06(+0.38%)
Mar 12, 2008 16.36 16.52 16.25 16.44 39,668,732 +0.03(+0.19%)
Mar 11, 2008 16.04 16.43 16.01 16.41 39,591,132 +0.49(+3.05%)
Mar 10, 2008 15.87 16.03 15.85 15.92 33,277,856 +0.18(+1.14%)
Mar 07, 2008 15.71 16.06 15.47 15.74 34,402,048 -0.03(-0.20%)
Mar 06, 2008 16.01 16.05 15.54 15.77 38,932,752 -0.29(-1.80%)
Mar 05, 2008 15.94 16.06 15.78 16.06 41,434,748 +0.14(+0.89%)
Mar 04, 2008 15.56 15.99 15.23 15.92 77,155,576 +1.13(+7.63%)
Mar 03, 2008 14.97 15.02 14.67 14.79 33,602,356 -0.23(-1.51%)
Feb 29, 2008 15.36 15.58 14.98 15.02 32,569,278 -0.52(-3.33%)
Feb 28, 2008 15.61 15.75 15.34 15.54 31,742,870 -0.21(-1.34%)
Feb 27, 2008 15.52 15.79 15.40 15.75 34,095,948 +0.20(+1.26%)
Feb 26, 2008 15.34 15.67 15.27 15.55 32,678,860 +0.16(+1.02%)
Feb 25, 2008 15.28 15.67 15.14 15.40 26,169,912 -0.02(-0.15%)
Feb 22, 2008 15.17 15.43 15.01 15.42 29,221,902 +0.31(+2.07%)
Feb 21, 2008 15.32 15.58 15.05 15.11 28,025,328 -0.13(-0.82%)
Feb 20, 2008 14.42 15.43 14.41 15.23 40,296,036 +0.75(+5.19%)
Feb 19, 2008 15.08 15.15 14.39 14.48 37,463,804 -0.44(-2.94%)
Feb 18, 2008 14.96 15.15 14.83 14.92 27,930,726 +0.00(+0.00%)
Feb 15, 2008 14.96 15.15 14.83 14.92 27,929,640 -0.12(-0.78%)
Feb 14, 2008 15.56 15.59 14.97 15.03 42,337,316 -0.56(-3.62%)
Feb 13, 2008 15.14 15.60 14.89 15.60 82,735,608 +1.44(+10.18%)
Feb 12, 2008 14.71 14.71 14.12 14.16 43,823,656 -0.33(-2.27%)
Feb 11, 2008 14.13 14.80 14.10 14.49 38,061,228 +0.44(+3.12%)
Feb 08, 2008 13.88 14.11 13.80 14.05 22,255,868 +0.22(+1.59%)
Feb 07, 2008 13.65 14.01 13.44 13.83 29,362,262 +0.13(+0.97%)
Feb 06, 2008 14.27 14.29 13.66 13.70 29,920,872 -0.49(-3.43%)
Feb 05, 2008 14.20 14.58 14.17 14.18 29,775,146 -0.30(-2.06%)
Feb 04, 2008 14.81 14.89 14.47 14.48 19,462,124 -0.31(-2.12%)
Feb 01, 2008 14.10 14.80 14.06 14.79 32,345,592 +0.75(+5.36%)
Jan 31, 2008 13.83 14.14 13.80 14.04 26,344,772 +0.00(+0.00%)
Jan 30, 2008 13.76 14.12 13.76 14.04 33,572,224 +0.19(+1.36%)
Jan 29, 2008 14.13 14.13 13.69 13.85 20,353,570 -0.21(-1.50%)
Jan 28, 2008 13.68 14.06 13.58 14.06 21,204,070 +0.42(+3.04%)
Jan 25, 2008 14.31 14.31 13.63 13.65 28,799,906 -0.42(-3.01%)
Jan 24, 2008 14.17 14.32 13.69 14.07 43,410,888 -0.11(-0.77%)
Jan 23, 2008 13.53 14.20 13.43 14.18 50,333,748 +0.09(+0.61%)
Jan 22, 2008 13.22 14.26 13.16 14.09 50,279,164 -0.02(-0.17%)
Jan 21, 2008 14.21 14.31 13.73 14.12 46,878,484 +0.00(+0.00%)
Jan 18, 2008 14.21 14.31 13.73 14.12 46,876,696 +0.38(+2.80%)
Jan 17, 2008 13.78 14.06 13.48 13.73 47,149,992 +0.09(+0.63%)
Jan 16, 2008 13.22 13.98 13.04 13.65 58,378,984 +0.37(+2.77%)
Jan 15, 2008 13.27 13.40 13.12 13.28 49,107,572 +0.09(+0.65%)
Jan 14, 2008 12.97 13.22 12.88 13.19 31,969,784 +0.34(+2.68%)
Jan 11, 2008 12.68 12.91 12.64 12.85 29,260,456 +0.00(+0.00%)
Jan 10, 2008 12.96 13.04 12.69 12.85 38,276,560 -0.19(-1.44%)
Jan 09, 2008 12.80 13.12 12.68 13.04 33,840,396 +0.24(+1.90%)
Jan 08, 2008 13.01 13.32 12.78 12.79 34,790,464 -0.31(-2.39%)
Jan 07, 2008 13.12 13.26 12.86 13.11 28,857,550 -0.03(-0.24%)
Jan 04, 2008 13.50 13.52 13.04 13.14 42,916,004 -0.26(-1.93%)
Jan 03, 2008 13.63 13.63 13.32 13.40 20,420,626 -0.24(-1.78%)
Jan 02, 2008 13.89 14.08 13.48 13.64 24,545,806 -0.27(-1.97%)
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.