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 (%)
Dec 31, 2009 11.01 10.92 10.92 10.92 11,523,485 -0.09(-0.85%)
Dec 30, 2009 10.74 11.05 10.74 11.02 13,028,231 +0.25(+2.33%)
Dec 29, 2009 10.84 10.92 10.74 10.77 9,507,648 -0.09(-0.87%)
Dec 28, 2009 11.00 11.03 10.77 10.86 11,693,157 -0.11(-1.00%)
Dec 24, 2009 10.96 10.98 10.92 10.97 7,227,303 +0.04(+0.36%)
Dec 23, 2009 11.04 11.14 10.90 10.93 21,564,812 +0.01(+0.07%)
Dec 22, 2009 10.89 11.01 10.88 10.92 17,788,126 +0.08(+0.72%)
Dec 21, 2009 10.79 10.86 10.75 10.85 16,027,327 +0.17(+1.62%)
Dec 18, 2009 10.55 10.68 10.45 10.67 24,552,110 +0.21(+2.02%)
Dec 17, 2009 10.59 10.66 10.46 10.46 15,261,855 -0.19(-1.77%)
Dec 16, 2009 10.63 10.96 10.60 10.65 37,143,652 +0.05(+0.44%)
Dec 15, 2009 10.56 10.74 10.53 10.60 16,621,693 -0.02(-0.22%)
Dec 14, 2009 10.56 10.65 10.43 10.63 18,408,338 +0.14(+1.35%)
Dec 11, 2009 10.46 10.63 10.35 10.48 16,358,447 +0.05(+0.53%)
Dec 10, 2009 10.57 10.69 10.40 10.43 23,155,150 -0.14(-1.33%)
Dec 09, 2009 10.38 10.57 10.30 10.57 22,076,088 +0.13(+1.28%)
Dec 08, 2009 10.38 10.50 10.20 10.44 22,577,736 +0.05(+0.53%)
Dec 07, 2009 10.37 10.59 10.37 10.38 24,895,794 -0.05(-0.53%)
Dec 04, 2009 10.37 10.63 10.23 10.44 25,599,056 +0.20(+1.91%)
Dec 03, 2009 10.26 10.40 10.22 10.24 22,690,162 +0.05(+0.54%)
Dec 02, 2009 10.10 10.25 10.06 10.19 23,025,404 +0.09(+0.85%)
Dec 01, 2009 9.733 10.15 9.717 10.10 42,412,168 +0.45(+4.71%)
Nov 30, 2009 9.607 9.670 9.498 9.646 18,191,704 +0.02(+0.16%)
Nov 27, 2009 9.482 9.721 9.435 9.631 11,503,684 -0.11(-1.13%)
Nov 25, 2009 9.686 9.787 9.639 9.740 9,969,768 +0.06(+0.65%)
Nov 24, 2009 9.717 9.733 9.599 9.678 18,403,664 -0.04(-0.40%)
Nov 23, 2009 9.725 9.866 9.662 9.717 17,357,222 +0.09(+0.98%)
Nov 20, 2009 9.701 9.733 9.560 9.623 28,598,870 -0.16(-1.60%)
Nov 19, 2009 9.921 9.944 9.693 9.780 22,669,956 -0.30(-2.95%)
Nov 18, 2009 10.15 10.17 10.03 10.08 19,297,774 -0.06(-0.62%)
Nov 17, 2009 10.17 10.25 10.07 10.14 23,117,816 -0.09(-0.84%)
Nov 16, 2009 10.03 10.23 10.03 10.23 26,814,698 +0.26(+2.59%)
Nov 13, 2009 10.06 10.13 9.882 9.968 37,919,132 -0.08(-0.78%)
Nov 12, 2009 10.18 10.38 10.01 10.05 33,969,948 -0.34(-3.24%)
Nov 11, 2009 10.42 10.51 10.30 10.38 45,235,968 +0.20(+1.92%)
Nov 10, 2009 10.38 10.42 10.12 10.19 27,460,872 +0.02(+0.15%)
Nov 09, 2009 9.913 10.23 9.850 10.17 28,224,538 +0.45(+4.68%)
Nov 06, 2009 9.709 9.858 9.599 9.717 17,141,334 +0.00(+0.00%)
Nov 05, 2009 9.505 9.748 9.482 9.717 21,161,894 +0.36(+3.85%)
Nov 04, 2009 9.466 9.521 9.349 9.356 27,509,574 +0.04(+0.42%)
Nov 03, 2009 9.451 9.482 9.231 9.317 39,249,008 -0.32(-3.33%)
Nov 02, 2009 9.576 9.773 9.482 9.639 21,425,772 +0.08(+0.82%)
Oct 30, 2009 9.960 9.976 9.529 9.560 24,913,244 -0.43(-4.31%)
Oct 29, 2009 9.733 10.01 9.717 9.991 20,333,066 +0.30(+3.07%)
Oct 28, 2009 9.842 9.983 8.996 9.693 22,287,618 -0.20(-1.98%)
Oct 27, 2009 10.12 10.29 9.874 9.889 20,127,354 -0.24(-2.40%)
Oct 26, 2009 10.16 10.38 10.07 10.13 24,111,330 -0.02(-0.15%)
Oct 23, 2009 10.14 10.38 10.03 10.15 23,636,186 -0.22(-2.12%)
Oct 22, 2009 10.29 10.41 10.20 10.37 23,479,672 +0.09(+0.84%)
Oct 21, 2009 10.52 10.71 10.25 10.28 26,487,188 -0.27(-2.60%)
Oct 20, 2009 10.49 10.78 10.48 10.56 19,165,724 -0.05(-0.52%)
Oct 19, 2009 10.48 10.66 10.39 10.61 20,299,672 +0.13(+1.20%)
Oct 16, 2009 10.52 10.59 10.30 10.48 21,829,854 -0.16(-1.55%)
Oct 15, 2009 10.73 10.77 10.58 10.65 20,861,578 -0.09(-0.87%)
Oct 14, 2009 10.77 10.77 10.51 10.74 38,892,360 +0.21(+2.01%)
Oct 13, 2009 10.73 10.74 10.50 10.53 25,103,074 -0.14(-1.32%)
Oct 12, 2009 10.61 10.85 10.39 10.67 38,909,048 +0.31(+3.03%)
Oct 09, 2009 10.22 10.37 10.12 10.36 32,128,326 +0.11(+1.07%)
Oct 08, 2009 10.23 10.30 10.05 10.25 29,577,490 +0.05(+0.54%)
Oct 07, 2009 10.30 10.30 10.13 10.20 15,924,855 -0.11(-1.06%)
Oct 06, 2009 10.12 10.39 10.12 10.30 24,708,330 +0.31(+3.06%)
Oct 05, 2009 10.03 10.04 9.827 9.999 36,792,828 +0.06(+0.63%)
Oct 02, 2009 9.991 10.06 9.897 9.936 31,349,086 -0.16(-1.63%)
Oct 01, 2009 10.48 10.59 10.09 10.10 36,837,312 -0.38(-3.66%)
Sep 30, 2009 10.52 10.61 10.25 10.48 29,893,988 +0.08(+0.75%)
Sep 29, 2009 10.59 10.61 10.38 10.41 18,618,248 -0.17(-1.63%)
Sep 28, 2009 10.52 10.69 10.51 10.58 22,733,234 +0.31(+3.05%)
Sep 25, 2009 10.16 10.30 10.11 10.27 24,858,756 +0.06(+0.61%)
Sep 24, 2009 10.41 10.42 10.02 10.20 29,968,600 -0.17(-1.66%)
Sep 23, 2009 10.56 10.58 10.35 10.38 31,646,162 -0.02(-0.23%)
Sep 22, 2009 10.07 10.45 10.05 10.40 42,731,140 +0.48(+4.82%)
Sep 21, 2009 10.07 10.08 9.842 9.921 55,685,224 -0.29(-2.84%)
Sep 18, 2009 10.23 10.34 10.15 10.21 30,255,626 +0.00(+0.00%)
Sep 17, 2009 10.45 10.47 10.12 10.21 40,866,196 -0.28(-2.69%)
Sep 16, 2009 10.56 10.58 10.41 10.49 34,534,184 +0.03(+0.30%)
Sep 15, 2009 10.46 10.50 10.30 10.46 27,000,762 +0.04(+0.38%)
Sep 14, 2009 10.49 10.57 10.30 10.42 33,806,140 -0.16(-1.55%)
Sep 11, 2009 10.74 10.85 10.54 10.59 21,963,214 -0.10(-0.95%)
Sep 10, 2009 10.91 10.96 10.60 10.69 37,289,884 -0.20(-1.87%)
Sep 09, 2009 10.69 10.91 10.60 10.89 22,043,414 +0.17(+1.61%)
Sep 08, 2009 10.60 10.73 10.50 10.72 19,961,564 +0.18(+1.71%)
Sep 04, 2009 10.41 10.54 10.32 10.54 15,593,078 +0.24(+2.28%)
Sep 03, 2009 10.22 10.33 10.11 10.30 19,341,342 +0.14(+1.39%)
Sep 02, 2009 10.05 10.21 9.991 10.16 26,703,358 +0.03(+0.31%)
Sep 01, 2009 10.27 10.55 10.09 10.13 29,951,196 -0.20(-1.90%)
Aug 31, 2009 10.30 10.39 10.21 10.33 17,909,816 -0.07(-0.68%)
Aug 28, 2009 10.65 10.71 10.29 10.40 30,207,424 -0.02(-0.15%)
Aug 27, 2009 10.39 10.46 10.28 10.41 28,490,758 -0.02(-0.23%)
Aug 26, 2009 10.37 10.52 10.31 10.44 30,308,166 +0.05(+0.53%)
Aug 25, 2009 10.59 10.67 10.34 10.38 27,773,400 -0.18(-1.71%)
Aug 24, 2009 10.78 10.96 10.51 10.56 27,694,122 -0.20(-1.89%)
Aug 21, 2009 10.64 10.77 10.44 10.77 20,395,616 +0.22(+2.08%)
Aug 20, 2009 10.43 10.58 10.39 10.55 13,991,162 +0.13(+1.20%)
Aug 19, 2009 10.32 10.49 10.29 10.42 25,104,048 -0.05(-0.52%)
Aug 18, 2009 10.34 10.50 10.32 10.48 19,287,184 +0.20(+1.91%)
Aug 17, 2009 10.44 10.47 10.20 10.28 23,899,342 -0.34(-3.17%)
Aug 14, 2009 10.96 10.96 10.50 10.62 30,883,036 -0.33(-3.01%)
Aug 13, 2009 10.81 10.96 10.62 10.95 29,673,704 +0.24(+2.27%)
Aug 12, 2009 10.52 10.89 10.48 10.70 47,092,444 +0.34(+3.33%)
Aug 11, 2009 10.59 10.61 10.31 10.36 35,986,000 -0.24(-2.29%)
Aug 10, 2009 10.63 10.70 10.43 10.60 22,823,410 +0.01(+0.07%)
Aug 07, 2009 10.76 10.80 10.50 10.59 21,344,660 +0.09(+0.82%)
Aug 06, 2009 10.81 10.88 10.48 10.51 24,243,644 -0.25(-2.33%)
Aug 05, 2009 10.90 10.99 10.68 10.76 15,701,364 -0.16(-1.51%)
Aug 04, 2009 10.86 10.98 10.76 10.92 16,988,694 -0.05(-0.50%)
Aug 03, 2009 10.95 11.07 10.81 10.98 19,704,280 +0.16(+1.52%)
Jul 31, 2009 10.69 11.02 10.68 10.81 27,711,618 +0.13(+1.25%)
Jul 30, 2009 10.84 11.12 10.63 10.68 31,065,930 +0.02(+0.15%)
Jul 29, 2009 10.38 10.74 10.35 10.67 27,210,896 +0.18(+1.72%)
Jul 28, 2009 10.34 10.59 10.27 10.48 19,722,952 +0.05(+0.53%)
Jul 27, 2009 10.33 10.44 10.13 10.43 22,141,048 +0.09(+0.91%)
Jul 24, 2009 10.35 10.39 10.12 10.34 27,658,246 -0.24(-2.22%)
Jul 23, 2009 10.40 10.59 10.23 10.57 29,869,666 +0.19(+1.81%)
Jul 22, 2009 9.999 10.46 9.913 10.38 28,970,696 +0.33(+3.27%)
Jul 21, 2009 10.03 10.06 9.670 10.05 32,129,010 +0.03(+0.31%)
Jul 20, 2009 9.983 10.08 9.827 10.02 20,761,372 +0.09(+0.95%)
Jul 17, 2009 9.976 9.991 9.631 9.929 29,060,376 -0.05(-0.55%)
Jul 16, 2009 9.537 9.999 9.490 9.983 36,994,484 +0.34(+3.49%)
Jul 15, 2009 9.302 9.670 9.270 9.646 47,869,092 +0.53(+5.76%)
Jul 14, 2009 8.965 9.161 8.949 9.121 25,520,406 +0.17(+1.93%)
Jul 13, 2009 8.781 8.965 8.479 8.949 31,090,476 +0.33(+3.82%)
Jul 10, 2009 8.534 8.714 8.455 8.620 21,333,106 +0.04(+0.46%)
Jul 09, 2009 8.487 8.643 8.457 8.581 25,995,290 +0.18(+2.15%)
Jul 08, 2009 8.542 8.573 8.259 8.400 23,582,170 -0.16(-1.92%)
Jul 07, 2009 8.816 8.988 8.542 8.565 27,997,316 -0.25(-2.84%)
Jul 06, 2009 8.675 8.941 8.510 8.816 34,470,500 +0.09(+1.08%)
Jul 02, 2009 8.581 8.863 8.565 8.722 37,308,848 +0.00(+0.00%)
Jul 01, 2009 8.659 8.918 8.620 8.722 23,996,046 +0.09(+1.09%)
Jun 30, 2009 8.651 8.800 8.479 8.628 21,333,656 -0.03(-0.36%)
Jun 29, 2009 8.557 8.730 8.487 8.659 16,085,876 +0.11(+1.28%)
Jun 26, 2009 8.565 8.761 8.526 8.549 48,200,328 -0.05(-0.55%)
Jun 25, 2009 8.486 8.604 8.330 8.596 16,027,491 +0.13(+1.57%)
Jun 24, 2009 8.369 8.600 8.361 8.463 19,520,198 +0.15(+1.79%)
Jun 23, 2009 8.197 8.385 8.075 8.314 23,019,146 +0.09(+1.05%)
Jun 22, 2009 8.542 8.620 8.228 8.228 23,284,226 -0.38(-4.37%)
Jun 19, 2009 8.596 8.675 8.471 8.604 22,225,410 +0.11(+1.29%)
Jun 18, 2009 8.612 8.651 8.471 8.495 16,677,333 -0.08(-0.91%)
Jun 17, 2009 8.549 8.698 8.322 8.573 30,233,512 +0.03(+0.37%)
Jun 16, 2009 8.761 8.792 8.510 8.542 22,788,694 -0.16(-1.80%)
Jun 15, 2009 8.675 8.778 8.502 8.698 24,011,814 -0.10(-1.16%)
Jun 12, 2009 8.769 8.808 8.596 8.800 21,708,190 +0.06(+0.72%)
Jun 11, 2009 8.604 8.777 8.526 8.737 28,805,142 +0.18(+2.11%)
Jun 10, 2009 8.745 8.753 8.385 8.557 28,067,024 -0.09(-1.00%)
Jun 09, 2009 8.604 8.745 8.498 8.643 40,984,016 +0.13(+1.57%)
Jun 08, 2009 8.573 8.667 8.424 8.510 26,536,672 -0.09(-1.09%)
Jun 05, 2009 8.839 8.933 8.502 8.604 30,732,776 -0.44(-4.85%)
Jun 04, 2009 8.949 9.161 8.925 9.043 21,238,966 +0.13(+1.41%)
Jun 03, 2009 9.302 8.973 8.722 8.918 22,277,214 -0.18(-1.98%)
Jun 02, 2009 9.302 9.309 9.012 9.098 25,437,542 -0.35(-3.73%)
Jun 01, 2009 8.965 9.482 8.933 9.451 28,273,856 +0.63(+7.10%)
May 29, 2009 8.894 8.933 8.565 8.824 28,367,308 -0.03(-0.35%)
May 28, 2009 8.745 8.910 8.589 8.855 26,173,392 +0.17(+1.99%)
May 27, 2009 8.479 8.933 8.385 8.683 35,950,348 +0.12(+1.37%)
May 26, 2009 8.236 8.730 8.205 8.565 28,688,254 +0.20(+2.44%)
May 22, 2009 8.346 8.502 8.205 8.361 15,912,733 +0.02(+0.28%)
May 21, 2009 8.518 8.643 8.228 8.338 23,141,086 -0.26(-3.01%)
May 20, 2009 8.737 8.980 8.557 8.596 26,755,230 -0.13(-1.44%)
May 19, 2009 8.777 8.863 8.612 8.722 18,454,006 +0.01(+0.09%)
May 18, 2009 8.479 8.737 8.479 8.714 21,062,984 +0.32(+3.83%)
May 15, 2009 8.659 8.706 8.303 8.393 30,081,960 -0.27(-3.16%)
May 14, 2009 8.667 8.914 8.581 8.667 27,439,000 +0.05(+0.64%)
May 13, 2009 8.730 8.910 8.432 8.612 39,782,204 -0.38(-4.27%)
May 12, 2009 9.349 9.349 8.737 8.996 35,338,264 -0.24(-2.55%)
May 11, 2009 9.208 9.466 8.996 9.231 25,857,398 -0.09(-0.93%)
May 08, 2009 9.474 9.482 8.941 9.317 26,178,174 +0.03(+0.34%)
May 07, 2009 10.03 10.04 9.117 9.286 34,496,064 -0.65(-6.55%)
May 06, 2009 9.866 10.02 9.623 9.936 23,616,036 +0.23(+2.34%)
May 05, 2009 9.991 10.09 9.529 9.709 25,155,132 -0.29(-2.90%)
May 04, 2009 9.639 10.09 9.592 9.999 22,278,124 +0.45(+4.76%)
May 01, 2009 9.764 9.780 9.317 9.545 17,578,448 -0.02(-0.25%)
Apr 30, 2009 9.247 9.717 9.129 9.568 29,146,478 +0.49(+5.35%)
Apr 29, 2009 8.965 9.286 8.855 9.082 19,813,226 +0.14(+1.58%)
Apr 28, 2009 9.027 9.153 8.808 8.941 16,970,136 -0.14(-1.55%)
Apr 27, 2009 9.090 9.337 8.965 9.082 19,688,506 -0.09(-0.94%)
Apr 24, 2009 8.996 9.223 8.761 9.168 22,168,530 +0.20(+2.18%)
Apr 23, 2009 9.168 9.168 8.620 8.973 26,590,702 -0.13(-1.38%)
Apr 22, 2009 8.784 9.356 8.659 9.098 27,884,074 +0.28(+3.20%)
Apr 21, 2009 8.769 9.004 8.581 8.816 26,223,298 +0.09(+1.08%)
Apr 20, 2009 9.145 9.208 8.659 8.722 26,990,748 -0.62(-6.63%)
Apr 17, 2009 9.286 9.396 8.996 9.341 25,050,948 +0.07(+0.76%)
Apr 16, 2009 9.200 9.286 8.871 9.270 18,550,088 +0.31(+3.50%)
Apr 15, 2009 8.973 9.043 8.730 8.957 22,761,372 -0.26(-2.81%)
Apr 14, 2009 8.965 9.317 8.800 9.215 35,146,220 +0.20(+2.17%)
Apr 13, 2009 8.980 9.114 8.784 9.020 20,188,832 +0.05(+0.52%)
Apr 09, 2009 8.581 8.988 8.542 8.973 21,513,726 +0.55(+6.51%)
Apr 08, 2009 8.252 8.487 8.212 8.424 20,996,516 +0.16(+1.90%)
Apr 07, 2009 8.690 8.777 8.150 8.267 33,838,384 -0.79(-8.74%)
Apr 06, 2009 9.168 9.215 8.816 9.059 22,957,310 -0.20(-2.12%)
Apr 03, 2009 9.012 9.262 8.926 9.255 27,741,824 +0.29(+3.23%)
Apr 02, 2009 8.659 9.090 8.604 8.965 25,424,178 +0.53(+6.32%)
Apr 01, 2009 8.267 8.487 8.189 8.432 22,069,906 +0.01(+0.09%)
Mar 31, 2009 8.455 8.557 8.291 8.424 22,427,966 +0.07(+0.84%)
Mar 30, 2009 8.549 8.628 8.205 8.353 24,074,884 -0.75(-8.26%)
Mar 26, 2009 8.667 9.161 8.542 9.106 38,627,944 +0.49(+5.73%)
Mar 25, 2009 8.346 8.753 8.314 8.612 38,279,524 +0.31(+3.78%)
Mar 24, 2009 8.471 8.542 8.267 8.299 20,980,584 -0.37(-4.25%)
Mar 23, 2009 8.416 8.675 8.181 8.667 29,563,116 +0.67(+8.33%)
Mar 20, 2009 8.510 8.589 7.899 8.001 30,190,318 -0.38(-4.58%)
Mar 19, 2009 8.604 8.612 8.267 8.385 24,215,694 -0.12(-1.38%)
Mar 18, 2009 8.252 8.542 8.189 8.502 33,550,312 +0.12(+1.40%)
Mar 17, 2009 8.197 8.385 8.009 8.385 32,567,638 +0.21(+2.59%)
Mar 16, 2009 8.369 8.463 8.111 8.173 45,675,628 -0.13(-1.51%)
Mar 13, 2009 7.946 8.314 7.844 8.299 41,199,492 +0.35(+4.44%)
Mar 12, 2009 7.429 7.977 7.397 7.946 31,656,708 +0.42(+5.63%)
Mar 11, 2009 7.202 7.578 7.194 7.523 28,539,238 +0.30(+4.12%)
Mar 10, 2009 6.896 7.249 6.716 7.225 31,647,188 +0.50(+7.46%)
Mar 09, 2009 6.645 7.107 6.629 6.724 24,750,950 -0.09(-1.38%)
Mar 06, 2009 7.123 7.280 6.622 6.818 55,052,636 -0.27(-3.76%)
Mar 05, 2009 7.115 7.358 7.060 7.084 29,721,206 -0.20(-2.80%)
Mar 04, 2009 6.974 7.397 6.966 7.288 27,704,538 +0.35(+5.08%)
Mar 02, 2009 7.100 7.288 6.880 6.935 35,823,452 -0.28(-3.91%)
Feb 27, 2009 7.484 7.758 7.217 7.217 50,193,536 -0.49(-6.40%)
Feb 26, 2009 7.413 7.828 7.327 7.711 69,078,384 +0.31(+4.13%)
Feb 25, 2009 6.771 7.672 6.692 7.405 59,005,632 +0.56(+8.12%)
Feb 24, 2009 6.661 6.880 6.590 6.849 28,751,984 +0.29(+4.42%)
Feb 23, 2009 6.896 6.990 6.528 6.559 30,764,348 -0.31(-4.45%)
Feb 20, 2009 6.504 6.998 6.418 6.865 43,015,072 +0.33(+5.04%)
Feb 19, 2009 6.849 6.872 6.465 6.535 38,857,076 -0.20(-2.91%)
Feb 18, 2009 6.771 7.006 6.590 6.731 29,675,062 -0.02(-0.23%)
Feb 17, 2009 7.139 7.170 6.724 6.747 35,519,172 -0.71(-9.46%)
Feb 13, 2009 7.366 7.515 7.256 7.452 36,392,708 +0.07(+0.96%)
Feb 12, 2009 7.233 7.593 7.107 7.382 50,264,732 -0.27(-3.58%)
Feb 11, 2009 7.421 7.875 7.413 7.656 33,278,532 +0.06(+0.83%)
Feb 10, 2009 7.875 8.165 7.585 7.593 45,832,620 -0.40(-5.00%)
Feb 09, 2009 8.197 8.275 7.930 7.993 34,515,680 -0.20(-2.39%)
Feb 06, 2009 8.016 8.236 7.946 8.189 21,918,156 +0.17(+2.15%)
Feb 05, 2009 7.570 8.071 7.570 8.016 29,060,108 +0.31(+4.07%)
Feb 04, 2009 7.491 8.016 7.413 7.703 29,877,580 +0.20(+2.61%)
Feb 03, 2009 7.327 7.515 7.154 7.507 27,079,726 +0.13(+1.81%)
Feb 02, 2009 7.249 7.460 7.107 7.374 31,079,784 +0.03(+0.43%)
Jan 30, 2009 7.593 7.734 7.296 7.343 27,121,992 -0.18(-2.40%)
Jan 29, 2009 7.930 7.993 7.421 7.523 28,991,428 -0.61(-7.51%)
Jan 28, 2009 8.016 8.205 7.962 8.134 19,997,694 +0.24(+2.98%)
Jan 27, 2009 7.781 8.056 7.727 7.899 23,370,796 +0.20(+2.54%)
Jan 26, 2009 7.538 7.907 7.452 7.703 22,530,264 +0.09(+1.24%)
Jan 23, 2009 7.037 7.750 7.006 7.609 25,053,694 +0.44(+6.12%)
Jan 22, 2009 7.068 7.374 6.935 7.170 25,870,016 -0.21(-2.87%)
Jan 21, 2009 7.531 7.531 7.053 7.382 32,815,900 +0.02(+0.21%)
Jan 20, 2009 7.860 7.951 7.366 7.366 22,046,590 -0.61(-7.66%)
Jan 16, 2009 7.977 8.079 7.531 7.977 31,882,640 +0.38(+4.95%)
Jan 15, 2009 7.664 7.711 7.280 7.601 25,724,106 -0.02(-0.31%)
Jan 14, 2009 7.774 7.868 7.507 7.625 19,682,070 -0.36(-4.51%)
Jan 13, 2009 7.695 8.330 7.640 7.985 28,602,790 +0.15(+1.90%)
Jan 12, 2009 8.150 8.181 7.766 7.836 25,697,904 -0.29(-3.57%)
Jan 09, 2009 8.444 8.471 8.095 8.126 22,436,168 -0.29(-3.45%)
Jan 08, 2009 8.205 8.432 8.048 8.416 28,175,096 +0.11(+1.32%)
Jan 07, 2009 8.753 8.863 8.205 8.306 32,695,294 -0.77(-8.46%)
Jan 06, 2009 8.495 9.176 8.416 9.074 34,022,580 +0.71(+8.53%)
Jan 05, 2009 8.181 8.463 8.126 8.361 20,733,628 +0.00(+0.00%)
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.