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 (%)
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%)
Nov 03, 2008 10.13 10.35 9.995 10.14 17,415,480 +0.04(+0.39%)
Oct 31, 2008 9.353 10.31 9.330 10.10 35,415,244 +0.65(+6.87%)
Oct 30, 2008 9.705 9.823 9.338 9.447 31,373,102 +0.08(+0.83%)
Oct 29, 2008 9.658 9.690 9.267 9.369 27,561,610 -0.36(-3.70%)
Oct 28, 2008 9.142 9.744 8.751 9.729 33,583,376 +0.89(+10.09%)
Oct 27, 2008 8.735 9.322 8.540 8.837 26,672,406 -0.08(-0.88%)
Oct 24, 2008 8.227 9.181 8.227 8.915 33,954,504 +0.03(+0.35%)
Oct 23, 2008 9.103 9.181 8.556 8.884 38,897,224 -0.22(-2.41%)
Oct 22, 2008 9.400 9.713 9.017 9.103 32,332,706 -0.45(-4.75%)
Oct 21, 2008 9.776 9.815 9.533 9.557 28,648,878 -0.42(-4.23%)
Oct 20, 2008 9.768 10.26 9.697 9.979 41,689,964 +0.60(+6.42%)
Oct 17, 2008 9.682 10.23 9.338 9.377 38,171,564 -0.42(-4.31%)
Oct 16, 2008 9.111 9.799 8.689 9.799 44,395,232 +0.80(+8.86%)
Oct 15, 2008 9.854 9.971 8.994 9.001 48,024,280 -0.97(-9.73%)
Oct 14, 2008 10.90 10.96 9.932 9.971 47,989,316 -0.50(-4.78%)
Oct 13, 2008 10.39 10.50 10.00 10.47 32,075,464 +0.54(+5.43%)
Oct 10, 2008 9.752 10.70 9.502 9.932 64,021,432 -0.08(-0.78%)
Oct 09, 2008 10.02 10.24 9.909 10.01 49,594,920 +0.26(+2.65%)
Oct 08, 2008 9.392 10.21 9.330 9.752 48,162,240 +0.09(+0.97%)
Oct 07, 2008 10.68 10.79 9.655 9.658 53,699,632 -0.93(-8.79%)
Oct 06, 2008 10.95 10.95 10.06 10.59 51,285,844 -0.51(-4.58%)
Oct 03, 2008 11.28 11.68 11.01 11.10 33,862,896 -0.06(-0.56%)
Oct 02, 2008 11.62 11.67 11.16 11.16 31,390,568 -0.54(-4.61%)
Oct 01, 2008 11.73 11.85 11.55 11.70 24,080,256 -0.13(-1.12%)
Sep 30, 2008 11.79 11.93 11.70 11.83 28,851,644 +0.39(+3.42%)
Sep 29, 2008 12.27 12.42 11.44 11.44 35,292,480 -1.03(-8.28%)
Sep 26, 2008 12.27 12.59 12.22 12.47 25,244,682 -0.05(-0.44%)
Sep 25, 2008 12.30 12.63 12.19 12.53 24,977,084 +0.30(+2.43%)
Sep 24, 2008 12.20 12.47 12.17 12.23 21,939,870 +0.06(+0.51%)
Sep 23, 2008 12.20 12.47 12.12 12.17 27,341,222 +0.05(+0.45%)
Sep 22, 2008 12.50 12.63 12.11 12.11 26,978,120 -0.32(-2.58%)
Sep 19, 2008 12.79 12.85 5.607 12.43 53,102,220 -0.02(-0.19%)
Sep 18, 2008 12.50 12.61 11.97 12.46 56,817,464 +0.18(+1.47%)
Sep 17, 2008 12.72 13.17 12.28 12.28 46,865,532 -0.66(-5.08%)
Sep 16, 2008 12.59 13.21 12.59 12.94 39,206,284 +0.16(+1.22%)
Sep 15, 2008 12.43 13.03 12.42 12.78 36,036,020 +0.09(+0.68%)
Sep 12, 2008 12.84 12.86 12.47 12.69 29,350,864 -0.30(-2.35%)
Sep 11, 2008 12.69 13.01 12.53 13.00 34,834,964 +0.20(+1.53%)
Sep 10, 2008 13.29 13.29 12.78 12.80 41,825,596 -0.41(-3.14%)
Sep 09, 2008 13.62 13.65 13.14 13.22 30,194,220 -0.35(-2.59%)
Sep 08, 2008 13.62 13.69 13.22 13.57 36,397,856 +0.15(+1.11%)
Sep 05, 2008 13.04 13.48 13.01 13.42 28,269,828 +0.32(+2.45%)
Sep 04, 2008 13.30 13.45 13.10 13.10 33,043,514 -0.28(-2.10%)
Sep 03, 2008 13.87 13.87 13.37 13.38 25,506,348 -0.54(-3.88%)
Sep 02, 2008 14.29 14.46 13.87 13.92 18,443,142 -0.09(-0.67%)
Aug 29, 2008 14.57 14.62 13.90 14.01 25,490,630 -0.45(-3.14%)
Aug 28, 2008 14.42 14.50 14.34 14.47 12,281,777 +0.15(+1.04%)
Aug 27, 2008 14.26 14.62 14.21 14.32 15,217,650 +0.09(+0.66%)
Aug 26, 2008 14.16 14.26 14.05 14.23 14,897,573 +0.05(+0.39%)
Aug 25, 2008 14.36 14.37 14.14 14.17 15,072,299 -0.29(-2.00%)
Aug 22, 2008 14.45 14.56 14.35 14.46 11,365,129 +0.10(+0.71%)
Aug 21, 2008 14.30 14.46 14.19 14.36 14,015,039 -0.08(-0.54%)
Aug 20, 2008 14.48 14.67 14.33 14.44 20,062,100 +0.02(+0.16%)
Aug 19, 2008 14.55 14.65 14.36 14.41 21,197,306 -0.28(-1.92%)
Aug 18, 2008 15.08 15.13 14.46 14.69 25,297,388 -0.40(-2.64%)
Aug 15, 2008 15.05 15.24 14.95 15.09 22,758,122 +0.14(+0.94%)
Aug 14, 2008 15.03 15.09 14.84 14.95 21,329,994 -0.16(-1.09%)
Aug 13, 2008 14.78 15.33 14.74 15.12 49,734,104 +0.67(+4.66%)
Aug 12, 2008 14.46 14.74 14.34 14.44 35,836,036 -0.04(-0.27%)
Aug 11, 2008 14.70 14.79 14.41 14.48 30,763,456 -0.21(-1.44%)
Aug 08, 2008 14.33 14.73 14.27 14.69 21,721,396 +0.24(+1.68%)
Aug 07, 2008 13.97 14.55 13.82 14.45 32,909,412 +0.41(+2.95%)
Aug 06, 2008 14.05 14.15 13.73 14.04 24,227,352 -0.09(-0.66%)
Aug 05, 2008 14.12 14.20 14.00 14.13 20,399,974 +0.16(+1.12%)
Aug 04, 2008 13.79 14.12 13.70 13.98 26,349,216 +0.27(+1.94%)
Aug 01, 2008 13.49 13.80 13.35 13.71 24,264,034 +0.16(+1.21%)
Jul 31, 2008 13.34 13.80 13.33 13.55 29,601,660 +0.09(+0.64%)
Jul 30, 2008 13.39 13.75 13.30 13.46 26,834,964 +0.16(+1.24%)
Jul 29, 2008 13.29 13.45 13.09 13.29 20,480,866 +0.23(+1.80%)
Jul 28, 2008 13.22 13.30 13.02 13.06 20,961,254 -0.24(-1.82%)
Jul 25, 2008 13.32 13.44 13.14 13.30 19,358,856 +0.04(+0.29%)
Jul 24, 2008 13.55 13.61 13.15 13.26 37,145,436 -0.48(-3.47%)
Jul 23, 2008 13.72 13.89 13.55 13.74 39,113,408 +0.14(+1.04%)
Jul 22, 2008 13.73 13.79 13.44 13.60 57,781,892 -0.33(-2.36%)
Jul 21, 2008 14.34 14.44 13.91 13.93 36,571,940 -0.37(-2.57%)
Jul 18, 2008 14.58 14.67 14.20 14.30 29,687,430 -0.30(-2.09%)
Jul 17, 2008 14.34 14.64 14.17 14.60 25,415,008 +0.27(+1.91%)
Jul 16, 2008 14.07 14.38 13.93 14.33 23,338,058 +0.20(+1.38%)
Jul 15, 2008 13.80 14.70 13.74 14.13 43,534,216 +0.23(+1.69%)
Jul 14, 2008 14.24 14.36 13.76 13.90 23,550,604 -0.11(-0.78%)
Jul 11, 2008 13.55 14.19 13.49 14.01 49,830,212 -0.34(-2.34%)
Jul 10, 2008 14.04 14.44 13.99 14.34 39,977,152 +0.38(+2.75%)
Jul 09, 2008 14.72 14.76 13.92 13.96 45,483,256 -0.77(-5.26%)
Jul 08, 2008 14.71 14.95 14.48 14.73 28,500,852 -0.02(-0.11%)
Jul 07, 2008 14.67 15.00 14.51 14.75 28,533,822 +0.13(+0.86%)
Jul 04, 2008 14.77 14.82 14.40 14.62 17,766,264 +0.00(+0.00%)
Jul 03, 2008 14.77 14.82 14.40 14.62 17,766,264 -0.08(-0.53%)
Jul 02, 2008 15.09 15.17 14.63 14.70 25,448,320 -0.38(-2.49%)
Jul 01, 2008 14.85 15.16 14.78 15.08 33,766,732 +0.15(+1.00%)
Jun 30, 2008 15.05 15.23 14.91 14.93 22,289,598 -0.16(-1.04%)
Jun 27, 2008 15.20 15.37 14.87 15.09 27,104,302 -0.09(-0.57%)
Jun 26, 2008 15.85 15.89 15.05 15.17 44,828,064 -0.95(-5.87%)
Jun 25, 2008 15.72 16.34 15.68 16.12 30,740,844 +0.49(+3.15%)
Jun 24, 2008 15.49 15.89 15.39 15.63 25,585,722 +0.18(+1.16%)
Jun 23, 2008 15.78 15.91 15.44 15.45 31,699,502 -0.27(-1.74%)
Jun 20, 2008 15.90 15.92 15.68 15.72 32,533,228 -0.31(-1.95%)
Jun 19, 2008 15.85 16.21 15.66 16.03 28,571,118 +0.12(+0.74%)
Jun 18, 2008 15.99 16.13 15.87 15.91 33,479,362 -0.08(-0.49%)
Jun 17, 2008 16.17 16.17 15.91 15.99 36,388,900 -0.27(-1.64%)
Jun 16, 2008 15.55 16.34 15.55 16.26 40,975,976 +0.55(+3.48%)
Jun 13, 2008 15.26 15.72 15.21 15.71 47,785,720 +0.57(+3.77%)
Jun 12, 2008 14.76 15.24 14.69 15.14 56,058,636 +0.49(+3.36%)
Jun 11, 2008 14.74 14.93 14.61 14.65 49,638,392 -0.19(-1.27%)
Jun 10, 2008 14.80 15.00 14.55 14.84 37,206,928 +0.03(+0.21%)
Jun 09, 2008 14.87 14.96 14.39 14.80 29,380,440 +0.03(+0.21%)
Jun 06, 2008 14.93 15.08 14.77 14.77 27,714,332 -0.32(-2.12%)
Jun 05, 2008 15.18 15.24 14.96 15.09 25,096,662 +0.05(+0.31%)
Jun 04, 2008 14.81 15.20 14.76 15.05 26,724,166 +0.23(+1.53%)
Jun 03, 2008 15.23 15.29 14.69 14.82 28,615,780 -0.39(-2.57%)
Jun 02, 2008 15.48 15.48 15.05 15.21 17,558,174 -0.28(-1.82%)
May 30, 2008 15.49 15.62 15.35 15.49 19,299,998 +0.14(+0.92%)
May 29, 2008 15.34 15.47 15.25 15.35 20,497,080 +0.07(+0.46%)
May 28, 2008 15.36 15.41 15.03 15.28 21,005,930 -0.02(-0.10%)
May 27, 2008 14.91 15.30 14.91 15.30 27,951,028 +0.50(+3.38%)
May 26, 2008 14.90 14.93 14.58 14.80 23,666,950 +0.00(+0.00%)
May 23, 2008 14.90 14.93 14.58 14.80 23,666,950 -0.20(-1.30%)
May 22, 2008 14.75 15.10 14.70 14.99 20,284,488 +0.22(+1.48%)
May 21, 2008 14.92 15.09 14.77 14.77 31,375,480 -0.15(-1.00%)
May 20, 2008 15.15 15.16 14.87 14.92 25,814,644 -0.33(-2.15%)
May 19, 2008 15.35 15.64 15.20 15.25 24,434,924 -0.05(-0.36%)
May 16, 2008 15.43 15.46 15.07 15.30 23,718,628 -0.05(-0.36%)
May 15, 2008 15.49 15.62 15.26 15.36 37,974,956 -0.20(-1.31%)
May 14, 2008 15.45 15.74 15.12 15.56 55,048,432 +0.03(+0.20%)
May 13, 2008 15.73 15.73 15.33 15.53 46,542,676 -0.01(-0.05%)
May 12, 2008 15.09 15.60 14.98 15.54 25,614,058 +0.45(+3.01%)
May 09, 2008 15.09 15.14 14.83 15.09 17,141,606 -0.17(-1.13%)
May 08, 2008 15.12 15.50 15.10 15.26 23,394,936 +0.20(+1.30%)
May 07, 2008 15.04 15.44 15.02 15.06 20,915,558 -0.10(-0.67%)
May 06, 2008 15.12 15.19 14.89 15.16 23,274,090 -0.05(-0.36%)
May 05, 2008 15.52 15.53 15.00 15.22 16,088,613 -0.19(-1.22%)
May 02, 2008 15.49 15.63 15.11 15.41 23,348,774 +0.15(+0.97%)
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.