Skip to main content

Applied Materials (NQ: AMAT )

181.58 -3.72 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 9.063 9.109 9.025 9.055 15,687,765 -0.01(-0.09%)
Nov 29, 2012 8.996 9.114 8.987 9.063 11,322,593 +0.12(+1.32%)
Nov 28, 2012 8.717 8.962 8.641 8.945 13,489,460 +0.20(+2.32%)
Nov 27, 2012 8.776 8.861 8.742 8.742 11,345,450 -0.09(-1.00%)
Nov 26, 2012 8.734 8.911 8.726 8.831 11,530,820 +0.05(+0.62%)
Nov 23, 2012 8.810 8.903 8.734 8.776 8,208,981 -0.03(-0.29%)
Nov 21, 2012 8.734 8.861 8.683 8.801 10,309,311 +0.04(+0.43%)
Nov 20, 2012 8.709 8.768 8.641 8.763 12,688,771 +0.02(+0.24%)
Nov 19, 2012 8.574 8.797 8.540 8.742 18,417,616 +0.25(+2.98%)
Nov 16, 2012 8.631 8.648 8.322 8.489 29,010,274 -0.13(-1.46%)
Nov 15, 2012 8.682 8.757 8.565 8.615 18,489,016 -0.05(-0.58%)
Nov 14, 2012 8.841 8.841 8.631 8.665 16,202,351 -0.10(-1.15%)
Nov 13, 2012 8.824 8.916 8.723 8.765 13,332,534 -0.13(-1.41%)
Nov 12, 2012 8.941 8.999 8.874 8.891 9,571,496 -0.03(-0.37%)
Nov 09, 2012 8.799 9.033 8.790 8.924 13,670,947 +0.14(+1.62%)
Nov 08, 2012 9.133 9.183 8.782 8.782 27,724,420 -0.38(-4.11%)
Nov 07, 2012 9.451 9.451 9.117 9.158 21,376,326 -0.43(-4.45%)
Nov 06, 2012 9.284 9.627 9.259 9.585 20,326,938 +0.31(+3.34%)
Nov 05, 2012 8.958 9.317 8.958 9.275 14,266,023 +0.23(+2.59%)
Nov 02, 2012 9.158 9.183 8.983 9.041 16,045,190 -0.12(-1.28%)
Nov 01, 2012 8.891 9.242 8.857 9.158 25,586,572 +0.29(+3.30%)
Oct 31, 2012 8.907 8.966 8.815 8.866 15,100,720 -0.04(-0.47%)
Oct 26, 2012 8.958 8.907 8.907 8.907 18,132,118 -0.03(-0.28%)
Oct 25, 2012 8.991 9.075 8.891 8.933 19,568,686 -0.01(-0.09%)
Oct 24, 2012 9.117 9.125 8.924 8.941 14,211,073 -0.09(-1.02%)
Oct 23, 2012 8.991 9.075 8.882 9.033 14,492,598 -0.03(-0.37%)
Oct 19, 2012 9.376 9.376 9.016 9.066 20,427,320 -0.29(-3.13%)
Oct 18, 2012 9.317 9.393 9.284 9.359 16,372,582 +0.03(+0.27%)
Oct 17, 2012 9.301 9.384 9.275 9.334 17,100,518 -0.03(-0.36%)
Oct 16, 2012 9.192 9.443 9.175 9.367 15,773,992 +0.20(+2.19%)
Oct 15, 2012 9.125 9.192 9.075 9.167 15,019,143 +0.05(+0.55%)
Oct 12, 2012 9.133 9.225 9.091 9.117 12,163,442 -0.04(-0.46%)
Oct 11, 2012 9.200 9.238 9.125 9.158 9,898,101 +0.04(+0.46%)
Oct 10, 2012 9.142 9.225 9.083 9.117 15,519,299 +0.00(+0.00%)
Oct 09, 2012 9.192 9.209 9.077 9.117 14,017,355 -0.09(-1.00%)
Oct 08, 2012 9.267 9.267 9.175 9.209 11,441,557 -0.10(-1.08%)
Oct 05, 2012 9.309 9.418 9.284 9.309 10,960,668 +0.03(+0.27%)
Oct 04, 2012 9.351 9.359 9.217 9.284 20,613,868 -0.05(-0.54%)
Oct 03, 2012 9.367 9.409 9.301 9.334 12,544,565 -0.01(-0.09%)
Oct 02, 2012 9.359 9.384 9.250 9.342 13,350,567 +0.04(+0.40%)
Oct 01, 2012 9.351 9.468 9.267 9.305 12,504,670 -0.03(-0.36%)
Sep 28, 2012 9.384 9.418 9.275 9.338 15,701,432 -0.10(-1.06%)
Sep 27, 2012 9.351 9.510 9.275 9.439 12,103,187 +0.13(+1.35%)
Sep 26, 2012 9.342 9.367 9.183 9.313 12,887,269 -0.01(-0.13%)
Sep 25, 2012 9.568 9.568 9.309 9.326 13,796,847 -0.17(-1.81%)
Sep 24, 2012 9.560 9.560 9.459 9.497 9,925,481 -0.08(-0.79%)
Sep 21, 2012 9.610 9.677 9.526 9.572 20,428,786 +0.00(+0.04%)
Sep 20, 2012 9.568 9.593 9.459 9.568 11,958,845 -0.05(-0.52%)
Sep 19, 2012 9.610 9.669 9.501 9.618 20,807,186 -0.18(-1.79%)
Sep 18, 2012 9.953 9.961 9.752 9.794 17,486,606 -0.19(-1.93%)
Sep 17, 2012 10.05 10.06 9.911 9.986 12,892,432 -0.09(-0.87%)
Sep 14, 2012 9.911 10.10 9.869 10.07 28,298,544 +0.17(+1.69%)
Sep 13, 2012 9.685 9.919 9.627 9.907 17,808,742 +0.20(+2.11%)
Sep 12, 2012 9.769 9.819 9.677 9.702 13,920,634 -0.04(-0.43%)
Sep 11, 2012 9.761 9.844 9.677 9.744 15,118,833 -0.03(-0.30%)
Sep 10, 2012 9.919 9.928 9.761 9.773 16,214,752 -0.15(-1.48%)
Sep 07, 2012 9.786 9.919 9.735 9.919 19,306,032 -0.04(-0.38%)
Sep 06, 2012 9.836 9.995 9.827 9.957 23,089,372 +0.15(+1.58%)
Sep 05, 2012 9.869 9.945 9.752 9.802 15,278,921 -0.02(-0.17%)
Sep 04, 2012 9.744 9.886 9.666 9.819 20,799,478 +0.04(+0.43%)
Aug 31, 2012 9.685 9.840 9.656 9.777 13,087,225 +0.18(+1.92%)
Aug 30, 2012 9.710 9.726 9.577 9.593 11,870,811 -0.19(-1.97%)
Aug 29, 2012 9.727 9.836 9.635 9.786 11,523,245 +0.07(+0.69%)
Aug 27, 2012 9.861 9.869 9.694 9.719 15,303,985 -0.13(-1.27%)
Aug 24, 2012 9.811 9.869 9.752 9.844 13,123,490 -0.02(-0.21%)
Aug 23, 2012 9.836 9.911 9.769 9.865 12,847,901 +0.01(+0.13%)
Aug 22, 2012 9.869 9.945 9.802 9.853 15,747,004 +0.00(+0.00%)
Aug 21, 2012 9.945 10.03 9.811 9.853 14,877,646 -0.08(-0.84%)
Aug 20, 2012 9.928 9.978 9.861 9.936 13,524,146 -0.02(-0.25%)
Aug 17, 2012 9.944 9.961 9.812 9.961 14,405,282 +0.02(+0.17%)
Aug 16, 2012 9.413 10.00 9.380 9.944 31,214,432 +0.15(+1.53%)
Aug 15, 2012 9.737 9.886 9.729 9.795 11,139,738 +0.07(+0.77%)
Aug 14, 2012 9.878 9.920 9.695 9.720 10,877,728 -0.08(-0.85%)
Aug 13, 2012 9.886 9.920 9.762 9.803 10,326,257 -0.12(-1.17%)
Aug 10, 2012 9.861 9.936 9.795 9.920 9,378,859 +0.05(+0.50%)
Aug 09, 2012 9.878 9.961 9.837 9.870 14,212,798 -0.02(-0.25%)
Aug 08, 2012 9.762 9.928 9.720 9.895 10,785,235 +0.04(+0.42%)
Aug 07, 2012 9.621 9.870 9.505 9.853 24,647,316 +0.49(+5.23%)
Aug 06, 2012 9.372 9.521 9.339 9.363 14,240,670 +0.05(+0.53%)
Aug 03, 2012 9.189 9.339 9.131 9.314 10,237,579 +0.25(+2.75%)
Aug 02, 2012 8.948 9.216 8.899 9.065 14,301,220 +0.00(+0.00%)
Aug 01, 2012 9.081 9.114 8.957 9.065 12,395,011 +0.02(+0.28%)
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%)
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.