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

Applied Materials (NQ: AMAT )

219.80 -0.15 (-0.07%)
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 (%)
Oct 30, 2009 9.940 9.955 9.510 9.541 24,963,522 -0.43(-4.31%)
Oct 29, 2009 9.713 9.987 9.697 9.971 20,374,102 +0.30(+3.07%)
Oct 28, 2009 9.823 9.963 8.978 9.674 22,332,598 -0.20(-1.98%)
Oct 27, 2009 10.10 10.27 9.854 9.869 20,167,972 -0.24(-2.40%)
Oct 26, 2009 10.14 10.35 10.05 10.11 24,159,990 -0.02(-0.15%)
Oct 23, 2009 10.11 10.36 10.01 10.13 23,683,886 -0.22(-2.12%)
Oct 22, 2009 10.26 10.39 10.17 10.35 23,527,056 +0.09(+0.84%)
Oct 21, 2009 10.50 10.69 10.23 10.26 26,540,644 -0.27(-2.60%)
Oct 20, 2009 10.47 10.76 10.46 10.53 19,204,404 -0.05(-0.52%)
Oct 19, 2009 10.46 10.64 10.37 10.59 20,340,640 +0.13(+1.20%)
Oct 16, 2009 10.50 10.57 10.28 10.46 21,873,908 -0.16(-1.54%)
Oct 15, 2009 10.71 10.75 10.56 10.63 20,903,680 -0.09(-0.88%)
Oct 14, 2009 10.75 10.75 10.49 10.72 38,970,848 +0.21(+2.01%)
Oct 13, 2009 10.71 10.71 10.48 10.51 25,153,736 -0.14(-1.32%)
Oct 12, 2009 10.59 10.83 10.37 10.65 38,987,568 +0.31(+3.03%)
Oct 09, 2009 10.20 10.35 10.10 10.34 32,193,164 +0.11(+1.07%)
Oct 08, 2009 10.21 10.28 10.03 10.23 29,637,182 +0.05(+0.54%)
Oct 07, 2009 10.28 10.28 10.11 10.17 15,956,993 -0.11(-1.06%)
Oct 06, 2009 10.10 10.37 10.10 10.28 24,758,194 +0.30(+3.06%)
Oct 05, 2009 10.01 10.02 9.807 9.979 36,867,080 +0.06(+0.63%)
Oct 02, 2009 9.971 10.04 9.877 9.916 31,412,352 -0.16(-1.63%)
Oct 01, 2009 10.46 10.57 10.07 10.08 36,911,656 -0.38(-3.66%)
Sep 30, 2009 10.50 10.59 10.23 10.46 29,954,318 +0.08(+0.75%)
Sep 29, 2009 10.57 10.59 10.36 10.39 18,655,822 -0.17(-1.63%)
Sep 28, 2009 10.50 10.67 10.49 10.56 22,779,112 +0.31(+3.05%)
Sep 25, 2009 10.14 10.28 10.09 10.24 24,908,924 +0.06(+0.61%)
Sep 24, 2009 10.39 10.40 10.00 10.18 30,029,080 -0.17(-1.66%)
Sep 23, 2009 10.53 10.56 10.33 10.35 31,710,028 -0.02(-0.23%)
Sep 22, 2009 10.05 10.43 10.03 10.38 42,817,380 +0.48(+4.82%)
Sep 21, 2009 10.05 10.06 9.823 9.901 55,797,604 -0.29(-2.84%)
Sep 18, 2009 10.21 10.32 10.13 10.19 30,316,684 +0.00(+0.00%)
Sep 17, 2009 10.43 10.45 10.10 10.19 40,948,672 -0.28(-2.69%)
Sep 16, 2009 10.54 10.56 10.39 10.47 34,603,876 +0.03(+0.30%)
Sep 15, 2009 10.44 10.48 10.28 10.44 27,055,254 +0.04(+0.38%)
Sep 14, 2009 10.47 10.55 10.28 10.40 33,874,368 -0.16(-1.56%)
Sep 11, 2009 10.72 10.82 10.52 10.57 22,007,538 -0.10(-0.95%)
Sep 10, 2009 10.89 10.93 10.58 10.67 37,365,140 -0.20(-1.87%)
Sep 09, 2009 10.67 10.89 10.58 10.87 22,087,902 +0.17(+1.61%)
Sep 08, 2009 10.58 10.71 10.48 10.70 20,001,848 +0.18(+1.71%)
Sep 04, 2009 10.39 10.52 10.30 10.52 15,624,547 +0.23(+2.28%)
Sep 03, 2009 10.20 10.31 10.09 10.28 19,380,376 +0.14(+1.39%)
Sep 02, 2009 10.03 10.19 9.971 10.14 26,757,250 +0.03(+0.31%)
Sep 01, 2009 10.24 10.53 10.07 10.11 30,011,642 -0.20(-1.90%)
Aug 31, 2009 10.28 10.37 10.19 10.31 17,945,960 -0.07(-0.68%)
Aug 28, 2009 10.63 10.69 10.27 10.38 30,268,386 -0.02(-0.15%)
Aug 27, 2009 10.37 10.44 10.26 10.39 28,548,256 -0.02(-0.23%)
Aug 26, 2009 10.35 10.50 10.29 10.42 30,369,332 +0.05(+0.53%)
Aug 25, 2009 10.57 10.64 10.32 10.36 27,829,450 -0.18(-1.71%)
Aug 24, 2009 10.76 10.93 10.49 10.54 27,750,012 -0.20(-1.89%)
Aug 21, 2009 10.62 10.75 10.42 10.75 20,436,778 +0.22(+2.08%)
Aug 20, 2009 10.41 10.56 10.37 10.53 14,019,398 +0.13(+1.20%)
Aug 19, 2009 10.30 10.47 10.27 10.40 25,154,712 -0.05(-0.52%)
Aug 18, 2009 10.32 10.48 10.30 10.46 19,326,108 +0.20(+1.91%)
Aug 17, 2009 10.42 10.45 10.17 10.26 23,947,574 -0.34(-3.17%)
Aug 14, 2009 10.93 10.93 10.48 10.60 30,945,362 -0.33(-3.01%)
Aug 13, 2009 10.78 10.93 10.60 10.93 29,733,590 +0.24(+2.27%)
Aug 12, 2009 10.50 10.87 10.46 10.68 47,187,480 +0.34(+3.33%)
Aug 11, 2009 10.57 10.59 10.29 10.34 36,058,624 -0.24(-2.29%)
Aug 10, 2009 10.61 10.68 10.41 10.58 22,869,470 +0.01(+0.07%)
Aug 07, 2009 10.73 10.78 10.48 10.57 21,387,736 +0.09(+0.82%)
Aug 06, 2009 10.79 10.86 10.46 10.49 24,292,570 -0.25(-2.33%)
Aug 05, 2009 10.88 10.97 10.66 10.74 15,733,052 -0.16(-1.51%)
Aug 04, 2009 10.84 10.96 10.74 10.90 17,022,980 -0.05(-0.50%)
Aug 03, 2009 10.93 11.05 10.79 10.96 19,744,046 +0.16(+1.52%)
Jul 31, 2009 10.67 11.00 10.66 10.79 27,767,544 +0.13(+1.25%)
Jul 30, 2009 10.82 11.10 10.60 10.66 31,128,626 +0.02(+0.15%)
Jul 29, 2009 10.36 10.72 10.33 10.64 27,265,812 +0.18(+1.72%)
Jul 28, 2009 10.32 10.57 10.24 10.46 19,762,754 +0.05(+0.53%)
Jul 27, 2009 10.31 10.42 10.11 10.41 22,185,732 +0.09(+0.91%)
Jul 24, 2009 10.33 10.37 10.10 10.32 27,714,064 -0.23(-2.22%)
Jul 23, 2009 10.38 10.57 10.21 10.55 29,929,946 +0.19(+1.81%)
Jul 22, 2009 9.979 10.44 9.893 10.36 29,029,162 +0.33(+3.27%)
Jul 21, 2009 10.01 10.04 9.650 10.03 32,193,850 +0.03(+0.31%)
Jul 20, 2009 9.963 10.06 9.807 10.00 20,803,272 +0.09(+0.95%)
Jul 17, 2009 9.955 9.971 9.611 9.909 29,119,024 -0.05(-0.55%)
Jul 16, 2009 9.518 9.979 9.471 9.963 37,069,144 +0.34(+3.49%)
Jul 15, 2009 9.283 9.650 9.252 9.627 47,965,700 +0.52(+5.76%)
Jul 14, 2009 8.947 9.142 8.931 9.103 25,571,910 +0.17(+1.93%)
Jul 13, 2009 8.763 8.947 8.462 8.931 31,153,220 +0.33(+3.82%)
Jul 10, 2009 8.517 8.696 8.438 8.603 21,376,160 +0.04(+0.46%)
Jul 09, 2009 8.470 8.626 8.440 8.563 26,047,752 +0.18(+2.15%)
Jul 08, 2009 8.524 8.556 8.243 8.384 23,629,762 -0.16(-1.92%)
Jul 07, 2009 8.798 8.970 8.524 8.548 28,053,818 -0.25(-2.84%)
Jul 06, 2009 8.657 8.923 8.493 8.798 34,540,064 +0.09(+1.08%)
Jul 02, 2009 8.563 8.845 8.548 8.704 37,384,144 +0.00(+0.00%)
Jul 01, 2009 8.642 8.900 8.603 8.704 24,044,472 +0.09(+1.09%)
Jun 30, 2009 8.634 8.782 8.462 8.610 21,376,710 -0.03(-0.36%)
Jun 29, 2009 8.540 8.712 8.470 8.642 16,118,339 +0.11(+1.28%)
Jun 26, 2009 8.548 8.743 8.509 8.532 48,297,604 -0.05(-0.55%)
Jun 25, 2009 8.469 8.587 8.313 8.579 16,059,836 +0.13(+1.57%)
Jun 24, 2009 8.352 8.583 8.344 8.446 19,559,592 +0.15(+1.79%)
Jun 23, 2009 8.180 8.368 8.059 8.298 23,065,602 +0.09(+1.05%)
Jun 22, 2009 8.524 8.603 8.211 8.211 23,331,216 -0.38(-4.37%)
Jun 19, 2009 8.579 8.657 8.454 8.587 22,270,264 +0.11(+1.29%)
Jun 18, 2009 8.595 8.634 8.454 8.477 16,710,990 -0.08(-0.91%)
Jun 17, 2009 8.532 8.681 8.305 8.556 30,294,528 +0.03(+0.37%)
Jun 16, 2009 8.743 8.775 8.493 8.524 22,834,684 -0.16(-1.80%)
Jun 15, 2009 8.657 8.761 8.485 8.681 24,060,272 -0.10(-1.16%)
Jun 12, 2009 8.751 8.790 8.579 8.782 21,752,000 +0.06(+0.72%)
Jun 11, 2009 8.587 8.759 8.509 8.720 28,863,274 +0.18(+2.11%)
Jun 10, 2009 8.728 8.735 8.368 8.540 28,123,668 -0.09(-1.00%)
Jun 09, 2009 8.587 8.728 8.481 8.626 41,066,728 +0.13(+1.57%)
Jun 08, 2009 8.556 8.649 8.407 8.493 26,590,226 -0.09(-1.09%)
Jun 05, 2009 8.822 8.915 8.485 8.587 30,794,800 -0.44(-4.85%)
Jun 04, 2009 8.931 9.142 8.908 9.025 21,281,830 +0.13(+1.41%)
Jun 03, 2009 9.283 8.954 8.704 8.900 22,322,174 -0.18(-1.98%)
Jun 02, 2009 9.283 9.291 8.994 9.080 25,488,878 -0.35(-3.73%)
Jun 01, 2009 8.947 9.463 8.915 9.431 28,330,916 +0.63(+7.10%)
May 29, 2009 8.876 8.915 8.548 8.806 28,424,556 -0.03(-0.35%)
May 28, 2009 8.728 8.892 8.571 8.837 26,226,212 +0.17(+1.99%)
May 27, 2009 8.462 8.915 8.368 8.665 36,022,900 +0.12(+1.37%)
May 26, 2009 8.219 8.712 8.188 8.548 28,746,152 +0.20(+2.44%)
May 22, 2009 8.329 8.485 8.188 8.344 15,944,847 +0.02(+0.28%)
May 21, 2009 8.501 8.626 8.211 8.321 23,187,788 -0.26(-3.01%)
May 20, 2009 8.720 8.962 8.540 8.579 26,809,226 -0.13(-1.44%)
May 19, 2009 8.759 8.845 8.595 8.704 18,491,248 +0.01(+0.09%)
May 18, 2009 8.462 8.720 8.462 8.696 21,105,492 +0.32(+3.83%)
May 15, 2009 8.642 8.689 8.286 8.376 30,142,670 -0.27(-3.16%)
May 14, 2009 8.649 8.896 8.563 8.649 27,494,376 +0.05(+0.64%)
May 13, 2009 8.712 8.892 8.415 8.595 39,862,488 -0.38(-4.27%)
May 12, 2009 9.330 9.330 8.720 8.978 35,409,584 -0.23(-2.55%)
May 11, 2009 9.189 9.447 8.978 9.213 25,909,582 -0.09(-0.93%)
May 08, 2009 9.455 9.463 8.923 9.299 26,231,004 +0.03(+0.34%)
May 07, 2009 10.01 10.02 9.099 9.267 34,565,680 -0.65(-6.55%)
May 06, 2009 9.846 10.00 9.604 9.916 23,663,696 +0.23(+2.34%)
May 05, 2009 9.971 10.07 9.510 9.690 25,205,898 -0.29(-2.90%)
May 04, 2009 9.619 10.07 9.572 9.979 22,323,084 +0.45(+4.76%)
May 01, 2009 9.744 9.760 9.299 9.525 17,613,924 -0.02(-0.25%)
Apr 30, 2009 9.228 9.697 9.111 9.549 29,205,300 +0.48(+5.35%)
Apr 29, 2009 8.947 9.267 8.837 9.064 19,853,212 +0.14(+1.58%)
Apr 28, 2009 9.009 9.134 8.790 8.923 17,004,384 -0.14(-1.55%)
Apr 27, 2009 9.072 9.318 8.947 9.064 19,728,240 -0.09(-0.94%)
Apr 24, 2009 8.978 9.205 8.743 9.150 22,213,270 +0.20(+2.18%)
Apr 23, 2009 9.150 9.150 8.603 8.954 26,644,366 -0.13(-1.38%)
Apr 22, 2009 8.767 9.338 8.642 9.080 27,940,348 +0.28(+3.20%)
Apr 21, 2009 8.751 8.986 8.563 8.798 26,276,220 +0.09(+1.08%)
Apr 20, 2009 9.126 9.189 8.642 8.704 27,045,218 -0.62(-6.63%)
Apr 17, 2009 9.267 9.377 8.978 9.322 25,101,504 +0.07(+0.76%)
Apr 16, 2009 9.181 9.267 8.853 9.252 18,587,524 +0.31(+3.50%)
Apr 15, 2009 8.954 9.025 8.712 8.939 22,807,308 -0.26(-2.81%)
Apr 14, 2009 8.947 9.299 8.782 9.197 35,217,148 +0.20(+2.17%)
Apr 13, 2009 8.962 9.095 8.767 9.001 20,229,576 +0.05(+0.52%)
Apr 09, 2009 8.563 8.970 8.524 8.954 21,557,142 +0.55(+6.51%)
Apr 08, 2009 8.235 8.470 8.196 8.407 21,038,890 +0.16(+1.90%)
Apr 07, 2009 8.673 8.759 8.133 8.251 33,906,676 -0.79(-8.74%)
Apr 06, 2009 9.150 9.197 8.798 9.040 23,003,640 -0.20(-2.12%)
Apr 03, 2009 8.994 9.244 8.908 9.236 27,797,810 +0.29(+3.23%)
Apr 02, 2009 8.642 9.072 8.587 8.947 25,475,488 +0.53(+6.32%)
Apr 01, 2009 8.251 8.470 8.172 8.415 22,114,446 +0.01(+0.09%)
Mar 31, 2009 8.438 8.540 8.274 8.407 22,473,228 +0.07(+0.84%)
Mar 30, 2009 8.532 8.610 8.188 8.337 24,123,470 -0.75(-8.26%)
Mar 26, 2009 8.649 9.142 8.524 9.087 38,705,900 +0.49(+5.73%)
Mar 25, 2009 8.329 8.735 8.298 8.595 38,356,776 +0.31(+3.78%)
Mar 24, 2009 8.454 8.524 8.251 8.282 21,022,924 -0.37(-4.25%)
Mar 23, 2009 8.399 8.657 8.165 8.649 29,622,778 +0.66(+8.33%)
Mar 20, 2009 8.493 8.571 7.883 7.985 30,251,246 -0.38(-4.58%)
Mar 19, 2009 8.587 8.595 8.251 8.368 24,264,564 -0.12(-1.38%)
Mar 18, 2009 8.235 8.524 8.172 8.485 33,618,020 +0.12(+1.40%)
Mar 17, 2009 8.180 8.368 7.993 8.368 32,633,362 +0.21(+2.59%)
Mar 16, 2009 8.352 8.446 8.094 8.157 45,767,808 -0.13(-1.51%)
Mar 13, 2009 7.930 8.298 7.828 8.282 41,282,636 +0.35(+4.44%)
Mar 12, 2009 7.414 7.961 7.383 7.930 31,720,594 +0.42(+5.62%)
Mar 11, 2009 7.187 7.562 7.179 7.508 28,596,832 +0.30(+4.12%)
Mar 10, 2009 6.882 7.234 6.702 7.210 31,711,056 +0.50(+7.46%)
Mar 09, 2009 6.632 7.093 6.616 6.710 24,800,900 -0.09(-1.38%)
Mar 06, 2009 7.109 7.265 6.608 6.804 55,163,740 -0.27(-3.76%)
Mar 05, 2009 7.101 7.343 7.046 7.070 29,781,188 -0.20(-2.80%)
Mar 04, 2009 6.960 7.383 6.952 7.273 27,760,448 +0.35(+5.08%)
Mar 02, 2009 7.085 7.273 6.866 6.921 35,895,752 -0.28(-3.91%)
Feb 27, 2009 7.469 7.742 7.203 7.203 50,294,832 -0.49(-6.40%)
Feb 26, 2009 7.398 7.813 7.312 7.695 69,217,792 +0.31(+4.13%)
Feb 25, 2009 6.757 7.656 6.679 7.390 59,124,716 +0.56(+8.12%)
Feb 24, 2009 6.647 6.866 6.577 6.835 28,810,010 +0.29(+4.42%)
Feb 23, 2009 6.882 6.976 6.514 6.546 30,826,434 -0.30(-4.45%)
Feb 20, 2009 6.491 6.984 6.405 6.851 43,101,884 +0.33(+5.04%)
Feb 19, 2009 6.835 6.859 6.452 6.522 38,935,496 -0.20(-2.91%)
Feb 18, 2009 6.757 6.992 6.577 6.718 29,734,950 -0.02(-0.23%)
Feb 17, 2009 7.124 7.156 6.710 6.733 35,590,856 -0.70(-9.46%)
Feb 13, 2009 7.351 7.500 7.242 7.437 36,466,152 +0.07(+0.96%)
Feb 12, 2009 7.218 7.578 7.093 7.367 50,366,172 -0.27(-3.58%)
Feb 11, 2009 7.406 7.860 7.398 7.641 33,345,692 +0.06(+0.83%)
Feb 10, 2009 7.860 8.149 7.570 7.578 45,925,116 -0.40(-5.00%)
Feb 09, 2009 8.180 8.258 7.914 7.977 34,585,336 -0.20(-2.39%)
Feb 06, 2009 8.000 8.219 7.930 8.172 21,962,390 +0.17(+2.15%)
Feb 05, 2009 7.555 8.055 7.555 8.000 29,118,756 +0.31(+4.07%)
Feb 04, 2009 7.476 8.000 7.398 7.688 29,937,876 +0.20(+2.61%)
Feb 03, 2009 7.312 7.500 7.140 7.492 27,134,378 +0.13(+1.81%)
Feb 02, 2009 7.234 7.445 7.093 7.359 31,142,506 +0.03(+0.43%)
Jan 30, 2009 7.578 7.719 7.281 7.328 27,176,728 -0.18(-2.40%)
Jan 29, 2009 7.914 7.977 7.406 7.508 29,049,936 -0.61(-7.51%)
Jan 28, 2009 8.000 8.188 7.946 8.118 20,038,052 +0.23(+2.98%)
Jan 27, 2009 7.766 8.039 7.711 7.883 23,417,960 +0.20(+2.54%)
Jan 26, 2009 7.523 7.891 7.437 7.688 22,575,734 +0.09(+1.24%)
Jan 23, 2009 7.023 7.734 6.992 7.594 25,104,254 +0.44(+6.12%)
Jan 22, 2009 7.054 7.359 6.921 7.156 25,922,226 -0.21(-2.87%)
Jan 21, 2009 7.515 7.515 7.038 7.367 32,882,128 +0.02(+0.21%)
Jan 20, 2009 7.844 7.935 7.351 7.351 22,091,082 -0.61(-7.66%)
Jan 16, 2009 7.961 8.063 7.515 7.961 31,946,982 +0.38(+4.95%)
Jan 15, 2009 7.648 7.695 7.265 7.586 25,776,020 -0.02(-0.31%)
Jan 14, 2009 7.758 7.852 7.492 7.609 19,721,790 -0.36(-4.51%)
Jan 13, 2009 7.680 8.313 7.625 7.969 28,660,514 +0.15(+1.90%)
Jan 12, 2009 8.133 8.165 7.750 7.820 25,749,766 -0.29(-3.57%)
Jan 09, 2009 8.427 8.454 8.079 8.110 22,481,448 -0.29(-3.45%)
Jan 08, 2009 8.188 8.415 8.032 8.399 28,231,958 +0.11(+1.32%)
Jan 07, 2009 8.735 8.845 8.188 8.290 32,761,278 -0.77(-8.46%)
Jan 06, 2009 8.477 9.158 8.399 9.056 34,091,240 +0.71(+8.53%)
Jan 05, 2009 8.165 8.446 8.110 8.344 20,775,472 +0.00(+0.00%)
Jan 02, 2009 7.914 8.384 7.828 8.344 12,883,123 +0.42(+5.33%)
Dec 31, 2008 7.946 8.133 7.860 7.922 12,110,301 -0.02(-0.20%)
Dec 30, 2008 7.664 8.016 7.625 7.938 11,418,515 +0.27(+3.57%)
Dec 29, 2008 7.586 7.672 7.492 7.664 12,670,564 +0.09(+1.14%)
Dec 26, 2008 7.664 7.719 7.445 7.578 7,625,152 -0.11(-1.42%)
Dec 24, 2008 7.641 7.727 7.578 7.688 4,180,935 +0.09(+1.13%)
Dec 23, 2008 8.008 8.008 7.547 7.601 15,110,349 -0.34(-4.24%)
Dec 22, 2008 7.828 7.961 7.766 7.938 17,383,634 +0.02(+0.20%)
Dec 19, 2008 7.946 8.219 7.860 7.922 25,392,728 +0.02(+0.30%)
Dec 18, 2008 8.337 8.391 7.813 7.899 18,341,606 -0.45(-5.34%)
Dec 17, 2008 8.313 8.485 8.071 8.344 23,582,414 -0.06(-0.74%)
Dec 16, 2008 8.071 8.415 8.024 8.407 36,030,724 +0.44(+5.50%)
Dec 15, 2008 8.172 8.266 7.805 7.969 24,268,628 -0.20(-2.49%)
Dec 12, 2008 7.664 8.204 7.664 8.172 21,963,302 +0.30(+3.88%)
Dec 11, 2008 8.024 8.313 7.820 7.867 21,794,390 -0.23(-2.80%)
Dec 10, 2008 8.079 8.446 7.981 8.094 22,072,296 +0.03(+0.39%)
Dec 09, 2008 7.703 8.470 7.523 8.063 29,205,878 +0.23(+3.00%)
Dec 08, 2008 7.875 7.907 7.625 7.828 28,089,890 +0.01(+0.10%)
Dec 05, 2008 7.398 7.828 7.140 7.820 31,009,512 +0.38(+5.04%)
Dec 04, 2008 7.351 7.860 7.265 7.445 39,569,260 +0.16(+2.26%)
Dec 03, 2008 7.011 7.336 6.702 7.281 22,738,674 +0.25(+3.56%)
Dec 02, 2008 7.046 7.148 6.733 7.031 24,624,162 +0.09(+1.24%)
Dec 01, 2008 7.320 7.320 6.905 6.945 25,768,132 -0.55(-7.31%)
Nov 28, 2008 7.570 7.625 7.320 7.492 10,963,542 -0.12(-1.54%)
Nov 26, 2008 6.679 7.617 6.647 7.609 34,174,124 +0.80(+11.71%)
Nov 25, 2008 7.058 7.101 6.663 6.812 25,172,952 -0.10(-1.47%)
Nov 24, 2008 6.710 6.913 6.585 6.913 34,147,776 +0.38(+5.87%)
Nov 21, 2008 6.460 6.608 6.100 6.530 38,804,040 +0.16(+2.58%)
Nov 20, 2008 6.554 6.921 6.350 6.366 43,831,668 -0.22(-3.33%)
Nov 19, 2008 7.367 7.414 6.577 6.585 36,216,440 -0.84(-11.37%)
Nov 18, 2008 7.860 7.891 7.156 7.429 34,165,500 -0.39(-5.00%)
Nov 17, 2008 7.930 8.079 7.789 7.820 22,461,284 -0.18(-2.25%)
Nov 14, 2008 8.407 8.493 7.891 8.000 25,188,010 -0.89(-10.03%)
Nov 13, 2008 7.813 8.892 7.750 8.892 44,759,080 +1.11(+14.27%)
Nov 12, 2008 8.188 8.416 7.781 7.781 33,496,394 -0.55(-6.57%)
Nov 11, 2008 8.251 8.423 7.993 8.329 22,395,438 -0.05(-0.56%)
Nov 10, 2008 8.915 8.947 8.298 8.376 25,445,782 -0.46(-5.22%)
Nov 07, 2008 8.696 8.853 8.524 8.837 22,237,396 +0.32(+3.76%)
Nov 06, 2008 9.557 9.557 8.477 8.517 39,553,360 -1.23(-12.60%)
Nov 05, 2008 10.24 10.32 9.721 9.744 21,126,670 -0.66(-6.39%)
Nov 04, 2008 10.44 10.58 10.09 10.41 24,497,850 +0.27(+2.70%)
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.