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

Applied Materials (NQ: AMAT )

203.39 -1.87 (-0.91%)
Streaming Delayed Price Updated: 10:58 AM EDT, Apr 30, 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, 2010 11.32 11.34 11.22 11.26 7,065,781 -0.06(-0.57%)
Dec 30, 2010 11.32 11.37 11.27 11.32 7,051,131 +0.01(+0.07%)
Dec 29, 2010 11.35 11.35 11.26 11.31 7,480,120 +0.02(+0.14%)
Dec 28, 2010 11.23 11.33 11.23 11.30 8,726,764 +0.02(+0.14%)
Dec 27, 2010 11.15 11.32 11.15 11.28 7,989,124 +0.06(+0.57%)
Dec 23, 2010 11.20 11.29 11.19 11.22 8,334,035 +0.00(+0.00%)
Dec 22, 2010 11.10 11.23 11.04 11.22 12,104,852 +0.07(+0.65%)
Dec 21, 2010 10.94 11.19 10.93 11.15 18,210,240 +0.25(+2.28%)
Dec 20, 2010 10.90 11.06 10.87 10.90 15,567,569 -0.01(-0.07%)
Dec 17, 2010 10.77 10.99 10.77 10.91 24,574,164 +0.19(+1.76%)
Dec 16, 2010 10.62 10.74 10.56 10.72 10,453,613 +0.14(+1.33%)
Dec 15, 2010 10.63 10.72 10.54 10.58 12,658,355 -0.08(-0.75%)
Dec 14, 2010 10.62 10.66 10.56 10.66 11,947,873 +0.07(+0.64%)
Dec 13, 2010 10.73 10.74 10.58 10.59 11,823,496 -0.12(-1.08%)
Dec 10, 2010 10.66 10.73 10.58 10.70 12,357,076 +0.06(+0.60%)
Dec 09, 2010 10.51 10.66 10.51 10.64 14,341,978 +0.19(+1.84%)
Dec 08, 2010 10.41 10.50 10.41 10.45 12,968,944 +0.04(+0.38%)
Dec 07, 2010 10.54 10.58 10.40 10.41 15,600,477 -0.02(-0.22%)
Dec 06, 2010 10.44 10.45 10.34 10.43 10,283,161 -0.03(-0.31%)
Dec 03, 2010 10.34 10.50 10.30 10.46 12,950,669 +0.12(+1.16%)
Dec 02, 2010 10.21 10.42 10.11 10.34 15,715,607 +0.11(+1.10%)
Dec 01, 2010 10.14 10.27 10.12 10.23 17,433,686 +0.28(+2.78%)
Nov 30, 2010 9.928 10.02 9.856 9.956 16,495,350 -0.08(-0.76%)
Nov 29, 2010 9.968 10.06 9.896 10.03 20,880,178 -0.01(-0.08%)
Nov 26, 2010 10.03 10.14 10.02 10.04 5,024,758 -0.04(-0.44%)
Nov 24, 2010 10.000 10.08 10.08 10.08 13,759,369 +0.14(+1.41%)
Nov 23, 2010 9.896 9.976 9.856 9.944 14,493,277 -0.10(-0.96%)
Nov 22, 2010 9.896 10.10 9.888 10.04 18,688,104 +0.05(+0.55%)
Nov 19, 2010 10.04 10.09 9.952 9.985 21,238,840 -0.09(-0.94%)
Nov 18, 2010 10.01 10.24 9.960 10.08 27,410,546 +0.22(+2.18%)
Nov 17, 2010 9.944 10.06 9.832 9.864 18,540,990 -0.06(-0.64%)
Nov 16, 2010 9.952 10.11 9.888 9.928 21,488,156 -0.12(-1.15%)
Nov 15, 2010 10.14 10.20 10.04 10.04 15,848,577 +0.01(+0.12%)
Nov 12, 2010 9.984 10.15 9.980 10.03 18,431,994 -0.03(-0.28%)
Nov 11, 2010 10.000 10.09 9.944 10.06 18,876,164 -0.18(-1.75%)
Nov 10, 2010 10.24 10.27 10.06 10.24 19,714,560 +0.02(+0.23%)
Nov 09, 2010 10.24 10.42 10.16 10.21 18,143,034 +0.02(+0.16%)
Nov 08, 2010 10.31 10.35 10.18 10.20 20,670,656 -0.14(-1.39%)
Nov 05, 2010 10.28 10.41 10.25 10.34 19,030,812 +0.07(+0.70%)
Nov 04, 2010 10.08 10.27 10.07 10.27 20,508,614 +0.28(+2.83%)
Nov 03, 2010 9.944 10.000 9.820 9.988 15,467,747 +0.04(+0.44%)
Nov 02, 2010 9.896 9.960 9.816 9.944 14,526,951 +0.09(+0.89%)
Nov 01, 2010 9.848 9.912 9.697 9.856 20,501,552 +0.02(+0.16%)
Oct 29, 2010 9.785 9.860 9.729 9.840 13,978,599 +0.08(+0.82%)
Oct 28, 2010 9.705 9.793 9.673 9.761 15,858,325 +0.01(+0.08%)
Oct 27, 2010 9.554 9.753 9.530 9.753 14,850,848 +0.07(+0.74%)
Oct 25, 2010 9.737 9.761 9.673 9.681 15,537,184 +0.02(+0.21%)
Oct 22, 2010 9.482 9.689 9.434 9.661 22,902,398 +0.18(+1.93%)
Oct 21, 2010 9.530 9.562 9.402 9.478 18,275,672 -0.04(-0.38%)
Oct 20, 2010 9.418 9.601 9.410 9.514 20,741,248 +0.13(+1.38%)
Oct 19, 2010 9.474 9.577 9.243 9.384 33,812,560 -0.14(-1.42%)
Oct 18, 2010 9.546 9.585 9.378 9.520 17,425,390 -0.05(-0.56%)
Oct 15, 2010 9.601 9.601 9.450 9.573 25,151,212 +0.08(+0.88%)
Oct 14, 2010 9.562 9.617 9.450 9.490 20,290,290 -0.05(-0.48%)
Oct 13, 2010 9.562 9.601 9.410 9.536 20,671,658 +0.01(+0.07%)
Oct 12, 2010 9.426 9.554 9.322 9.530 22,973,618 +0.11(+1.18%)
Oct 11, 2010 9.418 9.498 9.378 9.418 18,248,198 +0.00(+0.00%)
Oct 08, 2010 9.267 9.450 9.147 9.418 32,424,190 +0.07(+0.77%)
Oct 07, 2010 9.410 9.422 9.267 9.346 23,174,256 +0.00(+0.00%)
Oct 06, 2010 9.402 9.410 9.243 9.346 23,843,386 -0.11(-1.11%)
Oct 05, 2010 9.251 9.482 9.243 9.452 26,353,526 +0.30(+3.24%)
Oct 04, 2010 9.291 9.346 9.052 9.155 19,770,568 -0.18(-1.88%)
Oct 01, 2010 9.394 9.426 9.235 9.330 22,612,304 +0.02(+0.26%)
Sep 30, 2010 9.330 9.442 9.171 9.307 29,740,772 +0.00(+0.00%)
Sep 29, 2010 9.283 9.418 9.171 9.307 27,510,808 -0.04(-0.43%)
Sep 28, 2010 9.235 9.378 9.107 9.346 26,820,706 +0.15(+1.65%)
Sep 27, 2010 9.227 9.322 9.163 9.195 15,129,929 -0.07(-0.78%)
Sep 24, 2010 9.139 9.307 9.091 9.267 27,681,368 +0.27(+3.02%)
Sep 23, 2010 8.813 9.119 8.757 8.996 28,255,350 +0.10(+1.16%)
Sep 22, 2010 8.932 9.020 8.820 8.892 26,030,944 -0.07(-0.80%)
Sep 21, 2010 8.940 9.028 8.869 8.964 33,634,228 +0.07(+0.81%)
Sep 20, 2010 8.805 8.924 8.685 8.892 24,223,786 +0.11(+1.25%)
Sep 17, 2010 8.868 8.884 8.669 8.783 29,371,914 -0.01(-0.16%)
Sep 15, 2010 8.813 8.836 8.653 8.797 23,739,790 -0.06(-0.63%)
Sep 14, 2010 8.597 8.916 8.542 8.852 32,789,482 +0.26(+3.06%)
Sep 13, 2010 8.558 8.661 8.534 8.589 29,240,826 +0.08(+0.94%)
Sep 10, 2010 8.581 8.693 8.398 8.510 28,775,452 -0.08(-0.93%)
Sep 09, 2010 8.534 8.733 8.454 8.589 30,420,120 +0.16(+1.89%)
Sep 08, 2010 8.677 8.677 8.342 8.430 38,064,300 -0.19(-2.22%)
Sep 07, 2010 8.695 8.725 8.542 8.621 39,537,856 -0.13(-1.46%)
Sep 03, 2010 8.773 8.844 8.597 8.749 21,082,670 +0.15(+1.76%)
Sep 02, 2010 8.502 8.613 8.438 8.597 24,582,578 +0.06(+0.75%)
Sep 01, 2010 8.374 8.685 8.366 8.534 38,552,040 +0.27(+3.28%)
Aug 31, 2010 8.319 8.446 8.183 8.263 37,779,840 -0.08(-0.96%)
Aug 30, 2010 8.502 8.558 8.342 8.342 20,529,424 -0.17(-2.01%)
Aug 27, 2010 8.430 8.589 8.207 8.514 29,226,984 +0.12(+1.47%)
Aug 26, 2010 8.566 8.613 8.374 8.390 31,755,202 -0.14(-1.68%)
Aug 25, 2010 8.358 8.581 8.231 8.534 40,040,112 +0.09(+1.11%)
Aug 24, 2010 8.621 8.685 8.438 8.440 46,767,756 -0.32(-3.62%)
Aug 23, 2010 8.852 8.940 8.725 8.757 33,057,966 -0.02(-0.27%)
Aug 20, 2010 8.907 9.042 8.765 8.781 34,427,568 -0.21(-2.38%)
Aug 19, 2010 9.058 9.200 8.939 8.994 27,716,550 -0.02(-0.18%)
Aug 18, 2010 8.986 9.129 8.931 9.010 15,906,600 -0.00(-0.04%)
Aug 17, 2010 8.986 9.082 8.907 9.014 19,375,174 +0.14(+1.56%)
Aug 16, 2010 8.796 9.002 8.733 8.876 24,220,072 +0.03(+0.36%)
Aug 13, 2010 8.804 8.979 8.796 8.844 20,083,324 +0.01(+0.09%)
Aug 12, 2010 8.701 8.884 8.662 8.836 35,293,236 -0.04(-0.44%)
Aug 11, 2010 9.002 9.002 8.796 8.875 26,227,134 -0.25(-2.78%)
Aug 10, 2010 9.311 9.351 9.014 9.129 31,827,600 -0.27(-2.86%)
Aug 09, 2010 9.469 9.477 9.287 9.398 11,666,451 +0.02(+0.25%)
Aug 06, 2010 9.264 9.398 9.232 9.374 20,068,648 +0.02(+0.25%)
Aug 05, 2010 9.390 9.477 9.264 9.351 18,415,060 -0.05(-0.51%)
Aug 04, 2010 9.406 9.517 9.224 9.398 22,221,346 +0.04(+0.42%)
Aug 03, 2010 9.398 9.430 9.224 9.359 29,856,318 -0.15(-1.58%)
Aug 02, 2010 9.501 9.620 9.454 9.509 25,509,944 +0.17(+1.78%)
Jul 30, 2010 9.414 9.438 9.232 9.343 33,177,734 -0.11(-1.17%)
Jul 29, 2010 9.778 9.810 9.327 9.454 45,930,148 -0.32(-3.32%)
Jul 28, 2010 10.000 10.02 9.707 9.778 23,164,882 -0.21(-2.06%)
Jul 27, 2010 9.960 10.03 9.739 9.984 24,075,216 +0.04(+0.40%)
Jul 26, 2010 9.889 10.00 9.731 9.945 19,756,622 +0.04(+0.40%)
Jul 23, 2010 9.810 9.937 9.699 9.905 17,952,784 +0.05(+0.48%)
Jul 22, 2010 9.770 9.984 9.762 9.857 27,612,928 +0.20(+2.05%)
Jul 21, 2010 9.976 10.06 9.636 9.659 37,791,912 -0.11(-1.13%)
Jul 20, 2010 9.596 9.794 9.414 9.770 28,730,240 -0.03(-0.31%)
Jul 19, 2010 9.699 9.818 9.652 9.800 16,805,730 +0.15(+1.54%)
Jul 16, 2010 9.834 9.857 9.644 9.652 25,988,284 -0.21(-2.17%)
Jul 15, 2010 9.905 9.952 9.715 9.865 24,871,014 -0.06(-0.56%)
Jul 14, 2010 10.03 10.12 9.865 9.921 26,458,446 +0.01(+0.08%)
Jul 13, 2010 9.897 9.992 9.865 9.913 29,333,044 +0.17(+1.71%)
Jul 12, 2010 9.659 9.873 9.644 9.747 17,270,592 +0.01(+0.08%)
Jul 09, 2010 9.620 9.747 9.509 9.739 23,602,150 +0.15(+1.57%)
Jul 08, 2010 9.739 9.745 9.434 9.588 33,371,954 -0.06(-0.66%)
Jul 07, 2010 9.374 9.667 9.275 9.652 33,279,026 +0.32(+3.48%)
Jul 06, 2010 9.596 9.636 9.192 9.327 38,094,312 -0.17(-1.83%)
Jul 02, 2010 9.525 9.588 9.311 9.501 26,780,328 +0.00(+0.00%)
Jul 01, 2010 9.509 9.644 9.287 9.501 34,490,700 -0.02(-0.17%)
Jun 30, 2010 9.739 9.873 9.501 9.517 32,564,428 -0.24(-2.44%)
Jun 29, 2010 10.02 10.02 9.699 9.755 37,185,984 -0.49(-4.83%)
Jun 25, 2010 10.10 10.30 9.897 10.25 61,008,240 +0.15(+1.45%)
Jun 24, 2010 10.32 10.35 10.03 10.10 24,347,802 -0.28(-2.74%)
Jun 23, 2010 10.40 10.53 10.21 10.39 22,148,006 +0.05(+0.46%)
Jun 22, 2010 10.55 10.69 10.30 10.34 20,573,100 -0.16(-1.51%)
Jun 21, 2010 10.70 10.72 10.42 10.50 18,206,722 -0.06(-0.60%)
Jun 18, 2010 10.61 10.69 10.49 10.56 19,335,344 -0.05(-0.45%)
Jun 17, 2010 10.69 10.69 10.36 10.61 19,399,960 +0.01(+0.07%)
Jun 16, 2010 10.45 10.68 10.37 10.60 23,585,988 +0.10(+0.98%)
Jun 15, 2010 10.06 10.53 10.02 10.50 32,014,046 +0.45(+4.49%)
Jun 14, 2010 10.13 10.23 10.02 10.05 21,839,966 +0.00(+0.00%)
Jun 11, 2010 9.818 10.12 9.790 10.05 20,762,004 +0.13(+1.28%)
Jun 10, 2010 9.786 10.000 9.755 9.921 27,693,326 +0.27(+2.79%)
Jun 09, 2010 9.826 10.03 9.604 9.652 24,316,704 -0.12(-1.22%)
Jun 08, 2010 9.683 9.786 9.485 9.770 22,927,320 +0.13(+1.31%)
Jun 07, 2010 9.992 10.08 9.636 9.644 24,001,294 -0.30(-3.06%)
Jun 04, 2010 10.05 10.29 9.897 9.948 26,230,334 -0.37(-3.57%)
Jun 03, 2010 10.19 10.36 10.13 10.32 25,153,282 +0.14(+1.40%)
Jun 02, 2010 10.03 10.19 9.921 10.17 24,714,958 +0.21(+2.06%)
Jun 01, 2010 10.16 10.29 9.960 9.968 26,130,938 -0.26(-2.55%)
May 28, 2010 10.35 10.37 10.10 10.23 21,763,178 -0.12(-1.15%)
May 27, 2010 10.13 10.38 10.13 10.35 27,334,600 +0.44(+4.39%)
May 26, 2010 10.10 10.25 9.910 9.913 30,544,402 -0.12(-1.18%)
May 25, 2010 9.612 10.05 9.541 10.03 32,774,228 +0.14(+1.44%)
May 24, 2010 9.921 10.06 9.826 9.889 25,796,332 -0.13(-1.26%)
May 21, 2010 9.701 10.17 9.685 10.02 52,336,336 +0.02(+0.24%)
May 20, 2010 9.835 10.27 9.717 9.992 59,258,588 -0.26(-2.53%)
May 19, 2010 10.16 10.40 10.06 10.25 45,872,300 +0.06(+0.62%)
May 18, 2010 10.53 10.59 10.14 10.19 32,096,778 -0.19(-1.82%)
May 17, 2010 10.20 10.43 10.08 10.38 23,421,882 +0.18(+1.78%)
May 14, 2010 10.36 10.36 10.04 10.20 34,609,624 -0.22(-2.12%)
May 13, 2010 10.77 10.83 10.35 10.42 28,842,028 -0.43(-3.92%)
May 12, 2010 10.58 10.87 10.54 10.84 41,813,188 +0.32(+3.07%)
May 11, 2010 10.60 10.72 10.20 10.52 47,676,252 +0.13(+1.29%)
May 10, 2010 10.19 10.54 10.12 10.39 35,430,400 +0.54(+5.52%)
May 07, 2010 9.953 10.03 9.472 9.843 48,767,124 -0.17(-1.65%)
May 06, 2010 10.33 10.52 9.441 10.01 55,867,712 -0.40(-3.86%)
May 05, 2010 10.46 10.61 10.30 10.41 33,211,692 -0.13(-1.27%)
May 04, 2010 10.88 10.88 10.38 10.54 47,326,120 -0.48(-4.36%)
May 03, 2010 10.91 11.10 10.84 11.02 22,169,750 +0.17(+1.60%)
Apr 30, 2010 11.27 11.27 10.83 10.85 32,892,760 -0.38(-3.37%)
Apr 29, 2010 11.10 11.24 11.03 11.23 26,540,916 +0.17(+1.50%)
Apr 28, 2010 11.04 11.15 10.91 11.06 30,476,976 +0.09(+0.86%)
Apr 27, 2010 11.27 11.33 10.94 10.97 38,236,820 -0.34(-2.99%)
Apr 26, 2010 11.38 11.47 11.26 11.31 21,933,744 -0.09(-0.76%)
Apr 23, 2010 11.31 11.40 11.17 11.39 30,103,028 +0.08(+0.70%)
Apr 22, 2010 11.20 11.35 11.00 11.31 42,060,032 -0.05(-0.42%)
Apr 21, 2010 11.39 11.42 11.11 11.36 24,416,440 -0.02(-0.21%)
Apr 20, 2010 11.31 11.39 11.20 11.39 23,466,774 +0.13(+1.12%)
Apr 19, 2010 11.22 11.33 11.02 11.26 32,631,756 -0.05(-0.42%)
Apr 16, 2010 11.24 11.38 11.17 11.31 42,884,100 +0.02(+0.14%)
Apr 15, 2010 11.38 11.41 11.23 11.29 29,166,298 -0.06(-0.49%)
Apr 14, 2010 11.06 11.42 11.02 11.35 57,661,852 +0.48(+4.42%)
Apr 13, 2010 10.71 10.90 10.68 10.87 36,037,068 +0.13(+1.25%)
Apr 12, 2010 10.63 10.82 10.57 10.73 30,748,568 +0.13(+1.23%)
Apr 09, 2010 10.52 10.61 10.48 10.60 19,618,228 +0.10(+0.94%)
Apr 08, 2010 10.63 10.63 10.47 10.50 37,050,780 -0.19(-1.77%)
Apr 07, 2010 10.61 10.80 10.53 10.69 26,505,456 +0.08(+0.74%)
Apr 06, 2010 10.57 10.67 10.54 10.61 20,844,166 -0.03(-0.30%)
Apr 05, 2010 10.57 10.72 10.53 10.65 37,249,464 +0.13(+1.27%)
Apr 01, 2010 10.73 10.51 10.51 10.51 47,130,360 -0.09(-0.87%)
Mar 31, 2010 10.58 10.83 10.57 10.60 51,820,676 +0.01(+0.13%)
Mar 30, 2010 10.54 10.71 10.42 10.59 49,979,868 +0.11(+1.05%)
Mar 29, 2010 10.46 10.59 10.41 10.48 35,338,744 +0.08(+0.76%)
Mar 26, 2010 10.46 10.59 10.24 10.40 38,217,892 +0.04(+0.38%)
Mar 25, 2010 10.31 10.54 10.31 10.36 48,613,736 +0.13(+1.23%)
Mar 24, 2010 10.38 10.42 10.17 10.24 43,346,040 -0.19(-1.78%)
Mar 23, 2010 10.09 10.49 10.08 10.42 50,354,800 +0.36(+3.56%)
Mar 22, 2010 9.795 10.09 9.756 10.06 33,346,242 +0.23(+2.32%)
Mar 19, 2010 9.976 10.01 9.740 9.835 31,454,432 -0.11(-1.11%)
Mar 18, 2010 9.976 10.06 9.866 9.945 23,732,766 -0.02(-0.24%)
Mar 17, 2010 9.843 9.992 9.803 9.969 35,271,864 +0.17(+1.69%)
Mar 16, 2010 9.630 9.835 9.606 9.803 37,822,240 +0.17(+1.80%)
Mar 15, 2010 9.575 9.709 9.543 9.630 30,048,436 -0.10(-1.05%)
Mar 12, 2010 9.882 9.882 9.685 9.732 31,838,558 -0.04(-0.40%)
Mar 11, 2010 9.843 9.858 9.669 9.772 38,853,856 -0.09(-0.96%)
Mar 10, 2010 9.677 9.882 9.654 9.866 44,578,516 +0.19(+1.95%)
Mar 09, 2010 9.685 9.776 9.638 9.677 31,193,824 -0.06(-0.57%)
Mar 08, 2010 9.858 9.866 9.693 9.732 37,725,916 +0.06(+0.57%)
Mar 05, 2010 9.709 9.787 9.630 9.677 30,472,296 +0.02(+0.24%)
Mar 04, 2010 9.764 9.827 9.520 9.654 34,822,636 -0.10(-1.05%)
Mar 03, 2010 9.803 9.882 9.717 9.756 21,627,452 -0.02(-0.24%)
Mar 02, 2010 9.882 9.953 9.724 9.780 28,475,300 -0.06(-0.64%)
Mar 01, 2010 9.685 9.843 9.677 9.843 20,910,456 +0.20(+2.12%)
Feb 26, 2010 9.661 9.685 9.472 9.638 20,170,704 +0.02(+0.16%)
Feb 25, 2010 9.504 9.646 9.402 9.622 27,619,974 -0.04(-0.41%)
Feb 24, 2010 9.512 9.780 9.488 9.661 32,542,298 +0.20(+2.16%)
Feb 23, 2010 9.803 9.827 9.402 9.457 38,400,764 -0.35(-3.53%)
Feb 22, 2010 9.868 9.909 9.756 9.803 28,825,930 +0.01(+0.08%)
Feb 19, 2010 9.889 9.905 9.678 9.795 37,125,788 -0.14(-1.42%)
Feb 18, 2010 10.01 10.02 9.646 9.936 57,675,616 -0.24(-2.39%)
Feb 17, 2010 10.26 10.30 9.991 10.18 32,151,300 +0.03(+0.31%)
Feb 16, 2010 9.929 10.16 9.842 10.15 27,645,278 +0.38(+3.85%)
Feb 12, 2010 9.639 9.772 9.772 9.772 30,306,048 +0.00(+0.00%)
Feb 11, 2010 9.576 9.819 9.451 9.772 23,465,312 +0.19(+1.96%)
Feb 10, 2010 9.560 9.650 9.482 9.584 21,966,296 +0.06(+0.66%)
Feb 09, 2010 9.592 9.717 9.435 9.521 26,904,934 +0.06(+0.66%)
Feb 08, 2010 9.599 9.662 9.427 9.458 22,939,996 -0.13(-1.31%)
Feb 05, 2010 9.247 9.615 9.153 9.584 55,873,508 +0.34(+3.64%)
Feb 04, 2010 9.576 9.576 9.137 9.247 51,970,020 -0.38(-3.91%)
Feb 03, 2010 9.678 9.780 9.498 9.623 46,157,612 -0.18(-1.84%)
Feb 02, 2010 9.866 9.866 9.678 9.803 27,468,464 -0.01(-0.08%)
Feb 01, 2010 9.670 9.842 9.584 9.811 25,698,980 +0.27(+2.79%)
Jan 29, 2010 10.01 10.07 9.521 9.545 32,671,296 -0.34(-3.41%)
Jan 28, 2010 10.25 10.26 9.678 9.882 44,678,224 -0.34(-3.30%)
Jan 27, 2010 9.991 10.24 9.944 10.22 38,856,300 +0.31(+3.08%)
Jan 26, 2010 9.968 10.20 9.905 9.913 47,084,980 +0.01(+0.08%)
Jan 25, 2010 9.921 10.14 9.866 9.905 50,747,232 +0.01(+0.08%)
Jan 22, 2010 10.46 10.49 9.882 9.897 61,390,032 -0.74(-7.00%)
Jan 21, 2010 10.86 11.04 10.60 10.64 32,241,040 -0.17(-1.59%)
Jan 20, 2010 10.84 10.88 10.70 10.81 24,527,202 -0.13(-1.22%)
Jan 19, 2010 10.79 10.99 10.77 10.95 18,658,012 +0.19(+1.75%)
Jan 15, 2010 11.10 10.76 10.76 10.76 45,965,944 -0.49(-4.32%)
Jan 14, 2010 11.14 11.27 10.99 11.24 34,353,656 +0.06(+0.56%)
Jan 13, 2010 11.20 11.30 10.91 11.18 32,078,112 +0.05(+0.49%)
Jan 12, 2010 11.57 11.57 10.99 11.13 51,488,276 -0.53(-4.51%)
Jan 11, 2010 11.63 11.71 11.32 11.65 42,964,108 +0.25(+2.19%)
Jan 08, 2010 11.16 11.43 11.06 11.40 52,595,028 +0.42(+3.87%)
Jan 07, 2010 11.08 11.14 10.94 10.98 27,491,656 -0.12(-1.06%)
Jan 06, 2010 11.15 11.28 11.05 11.10 17,488,892 -0.02(-0.21%)
Jan 05, 2010 11.16 11.27 11.00 11.12 19,362,724 -0.09(-0.77%)
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.