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

Applied Materials (NQ: AMAT )

204.26 +6.35 (+3.21%)
Streaming Delayed Price Updated: 2:51 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, 2003 17.72 17.76 17.40 17.58 25,253,380 -0.04(-0.22%)
Dec 30, 2003 17.84 17.89 17.44 17.62 28,993,600 -0.18(-1.01%)
Dec 29, 2003 17.51 17.84 17.51 17.80 19,494,900 +0.43(+2.48%)
Dec 26, 2003 17.47 17.62 17.34 17.37 6,927,088 -0.06(-0.36%)
Dec 24, 2003 17.58 17.68 17.36 17.44 11,020,597 -0.06(-0.36%)
Dec 23, 2003 17.19 17.60 17.13 17.50 30,013,480 +0.26(+1.50%)
Dec 22, 2003 17.04 17.37 16.93 17.24 22,778,130 +0.11(+0.64%)
Dec 19, 2003 17.23 17.47 17.00 17.13 43,769,392 +0.02(+0.09%)
Dec 18, 2003 16.57 17.22 16.53 17.11 39,964,360 +0.66(+4.00%)
Dec 17, 2003 16.70 17.06 16.32 16.46 45,068,364 -0.25(-1.50%)
Dec 16, 2003 17.01 17.11 16.15 16.71 47,669,244 -0.24(-1.43%)
Dec 15, 2003 18.18 18.23 16.93 16.95 40,228,912 -0.62(-3.52%)
Dec 12, 2003 17.58 17.73 17.33 17.57 29,809,068 +0.13(+0.72%)
Dec 11, 2003 16.93 17.55 16.84 17.44 35,526,652 +0.48(+2.82%)
Dec 10, 2003 16.86 17.00 16.48 16.97 39,858,944 +0.23(+1.36%)
Dec 09, 2003 17.73 17.80 16.65 16.74 44,441,316 -0.85(-4.86%)
Dec 08, 2003 17.54 17.82 17.20 17.59 34,027,956 +0.09(+0.49%)
Dec 05, 2003 18.20 17.98 17.36 17.51 28,904,472 -0.69(-3.79%)
Dec 04, 2003 18.52 18.59 17.71 18.20 49,075,404 -0.41(-2.19%)
Dec 03, 2003 19.01 19.19 18.46 18.60 30,522,614 -0.25(-1.33%)
Dec 02, 2003 18.97 19.11 18.79 18.85 28,401,496 -0.12(-0.62%)
Dec 01, 2003 19.22 19.34 18.74 18.97 36,172,536 -0.02(-0.12%)
Nov 28, 2003 18.61 19.07 18.60 19.00 10,808,400 +0.39(+2.11%)
Nov 26, 2003 18.97 19.03 18.28 18.60 31,047,284 -0.22(-1.17%)
Nov 25, 2003 18.82 19.10 18.61 18.82 31,897,930 +0.18(+0.97%)
Nov 24, 2003 18.28 18.68 18.13 18.64 34,974,984 +0.65(+3.62%)
Nov 21, 2003 17.91 18.20 17.79 17.99 32,399,356 +0.09(+0.48%)
Nov 20, 2003 18.15 18.56 17.87 17.91 45,055,516 -0.45(-2.48%)
Nov 19, 2003 18.16 18.42 17.99 18.36 35,974,484 +0.31(+1.74%)
Nov 18, 2003 18.74 18.81 18.03 18.05 42,933,740 -0.56(-2.99%)
Nov 17, 2003 18.23 18.80 18.16 18.60 49,016,080 +0.20(+1.11%)
Nov 14, 2003 19.41 19.45 18.22 18.40 58,455,988 -0.99(-5.09%)
Nov 13, 2003 19.88 20.05 18.98 19.39 90,274,720 -0.55(-2.75%)
Nov 12, 2003 19.71 20.08 19.63 19.94 53,929,424 +0.42(+2.17%)
Nov 11, 2003 19.13 19.65 18.81 19.51 33,438,996 +0.38(+2.01%)
Nov 10, 2003 19.90 19.94 18.96 19.13 36,796,248 -0.66(-3.33%)
Nov 07, 2003 20.30 20.33 19.65 19.79 39,187,900 -0.28(-1.41%)
Nov 06, 2003 19.86 20.18 19.49 20.07 44,391,764 +0.52(+2.65%)
Nov 05, 2003 19.51 19.67 19.18 19.55 31,376,476 +0.04(+0.20%)
Nov 04, 2003 19.04 19.61 18.96 19.51 49,029,544 +0.31(+1.59%)
Nov 03, 2003 18.59 19.32 18.54 19.21 35,927,696 +0.92(+5.06%)
Oct 31, 2003 18.13 18.44 18.08 18.28 35,777,476 +0.11(+0.60%)
Oct 30, 2003 17.69 18.29 17.69 18.17 39,412,656 +0.48(+2.70%)
Oct 29, 2003 17.26 17.93 17.26 17.69 48,221,988 +0.02(+0.13%)
Oct 28, 2003 16.79 17.71 16.72 17.67 60,638,088 +1.43(+8.83%)
Oct 27, 2003 16.34 16.57 16.14 16.24 26,965,166 +0.05(+0.34%)
Oct 24, 2003 15.95 16.35 15.81 16.18 31,159,644 +0.00(+0.00%)
Oct 23, 2003 15.83 16.31 15.72 16.18 43,062,136 -0.53(-3.19%)
Oct 22, 2003 16.85 16.86 16.46 16.71 26,285,122 -0.42(-2.47%)
Oct 21, 2003 17.21 17.22 16.91 17.14 25,089,706 +0.21(+1.25%)
Oct 20, 2003 16.61 16.96 16.51 16.93 28,142,732 +0.38(+2.27%)
Oct 17, 2003 17.06 17.16 16.50 16.55 24,888,300 -0.58(-3.39%)
Oct 16, 2003 16.93 17.15 16.67 17.13 31,191,306 +0.20(+1.20%)
Oct 15, 2003 16.88 17.23 16.71 16.93 58,679,780 +0.55(+3.35%)
Oct 14, 2003 16.32 16.42 16.03 16.38 29,834,430 -0.08(-0.48%)
Oct 13, 2003 16.49 16.67 16.31 16.46 28,127,724 +0.20(+1.20%)
Oct 10, 2003 16.42 16.46 16.14 16.26 31,135,352 +0.15(+0.96%)
Oct 09, 2003 16.14 16.32 15.80 16.11 49,037,632 +0.33(+2.10%)
Oct 08, 2003 15.71 15.94 15.43 15.77 43,897,064 +0.20(+1.26%)
Oct 07, 2003 14.97 15.59 14.95 15.58 35,420,412 +0.45(+2.95%)
Oct 06, 2003 15.30 15.37 14.97 15.13 22,934,028 -0.12(-0.77%)
Oct 03, 2003 15.15 15.49 14.63 15.25 49,320,736 +0.71(+4.91%)
Oct 02, 2003 14.58 14.92 14.47 14.54 37,624,968 -0.01(-0.05%)
Oct 01, 2003 14.32 14.65 14.25 14.54 37,274,872 +0.34(+2.37%)
Sep 30, 2003 14.69 14.71 14.19 14.21 40,112,632 -0.62(-4.18%)
Sep 29, 2003 14.62 14.96 14.49 14.83 30,614,486 +0.39(+2.71%)
Sep 26, 2003 14.69 14.93 14.39 14.44 37,352,532 -0.20(-1.33%)
Sep 25, 2003 14.62 15.09 14.40 14.63 45,196,900 +0.15(+1.03%)
Sep 24, 2003 15.43 15.52 14.46 14.48 43,670,896 -0.95(-6.15%)
Sep 23, 2003 15.42 15.46 15.12 15.43 41,227,264 +0.02(+0.10%)
Sep 22, 2003 15.56 15.70 15.24 15.41 43,702,552 -0.63(-3.96%)
Sep 19, 2003 16.31 16.39 15.95 16.05 36,559,204 -0.24(-1.49%)
Sep 18, 2003 16.13 16.46 15.92 16.29 46,979,240 -0.26(-1.56%)
Sep 17, 2003 16.73 16.85 16.39 16.55 28,112,168 -0.20(-1.22%)
Sep 16, 2003 16.17 16.81 16.17 16.75 32,403,998 +0.63(+3.89%)
Sep 15, 2003 16.83 16.88 16.10 16.13 37,474,008 -0.31(-1.86%)
Sep 12, 2003 16.39 16.43 16.09 16.43 29,192,250 -0.11(-0.66%)
Sep 11, 2003 16.33 16.67 15.75 16.54 43,340,712 +0.32(+1.98%)
Sep 10, 2003 17.06 17.11 16.10 16.22 41,344,988 -1.07(-6.21%)
Sep 09, 2003 17.37 17.50 17.00 17.29 35,907,064 -0.12(-0.68%)
Sep 08, 2003 17.04 17.50 16.89 17.41 42,732,896 +0.69(+4.12%)
Sep 05, 2003 16.57 17.20 16.51 16.72 43,512,988 +0.09(+0.57%)
Sep 04, 2003 16.71 16.80 16.47 16.63 32,297,048 +0.20(+1.24%)
Sep 03, 2003 16.84 16.85 16.30 16.42 33,008,358 -0.26(-1.55%)
Sep 02, 2003 17.15 17.22 16.30 16.68 37,786,788 -0.27(-1.57%)
Aug 29, 2003 16.67 16.98 16.64 16.95 19,180,966 +0.05(+0.28%)
Aug 28, 2003 17.05 17.12 16.61 16.90 34,287,284 -0.06(-0.37%)
Aug 27, 2003 16.35 16.98 16.32 16.97 27,838,032 +0.55(+3.34%)
Aug 26, 2003 16.50 16.50 15.96 16.42 31,362,164 -0.20(-1.18%)
Aug 25, 2003 16.63 16.87 16.48 16.61 26,911,826 -0.08(-0.47%)
Aug 22, 2003 17.08 17.51 16.54 16.69 58,728,288 +0.45(+2.75%)
Aug 21, 2003 15.94 16.28 15.84 16.24 32,367,618 +0.54(+3.44%)
Aug 20, 2003 15.55 16.03 15.52 15.70 28,087,004 -0.03(-0.20%)
Aug 19, 2003 15.52 15.78 15.43 15.74 39,632,692 +0.27(+1.72%)
Aug 18, 2003 15.04 15.48 14.87 15.47 35,398,656 +0.62(+4.17%)
Aug 15, 2003 15.01 15.09 14.67 14.85 16,318,376 -0.17(-1.15%)
Aug 14, 2003 14.86 15.13 14.75 15.02 26,384,150 +0.08(+0.52%)
Aug 13, 2003 14.42 15.16 14.34 14.94 63,167,012 +0.49(+3.36%)
Aug 12, 2003 14.45 14.47 14.23 14.46 41,395,268 +0.09(+0.60%)
Aug 11, 2003 14.05 14.43 14.03 14.37 29,939,802 +0.36(+2.57%)
Aug 08, 2003 14.85 14.87 13.86 14.01 37,522,756 -0.71(-4.79%)
Aug 07, 2003 14.61 14.90 14.57 14.72 31,830,116 +0.18(+1.24%)
Aug 06, 2003 14.72 14.93 14.50 14.54 35,005,868 -0.25(-1.70%)
Aug 05, 2003 15.39 15.51 14.76 14.79 34,355,940 -0.71(-4.55%)
Aug 04, 2003 15.29 15.54 15.06 15.49 25,879,190 +0.16(+1.07%)
Aug 01, 2003 15.30 15.37 15.01 15.33 21,676,800 +0.08(+0.51%)
Jul 31, 2003 15.26 15.55 14.58 15.25 29,492,138 +0.19(+1.25%)
Jul 30, 2003 15.12 15.15 14.91 15.06 25,269,714 -0.11(-0.72%)
Jul 29, 2003 15.39 15.41 14.90 15.17 31,294,402 -0.27(-1.78%)
Jul 28, 2003 15.16 15.54 15.05 15.45 31,006,126 +0.32(+2.12%)
Jul 25, 2003 14.73 15.13 14.49 15.12 26,340,124 +0.31(+2.12%)
Jul 24, 2003 15.15 15.29 14.73 14.81 43,725,208 -0.31(-2.07%)
Jul 23, 2003 14.76 15.16 14.68 15.12 40,142,632 +0.42(+2.87%)
Jul 22, 2003 14.55 14.86 14.32 14.70 50,862,032 +0.70(+4.99%)
Jul 21, 2003 14.17 14.21 13.89 14.00 22,847,640 -0.24(-1.71%)
Jul 18, 2003 14.44 14.45 13.81 14.25 25,745,196 -0.10(-0.70%)
Jul 17, 2003 14.65 14.75 14.12 14.35 46,130,436 -0.71(-4.74%)
Jul 16, 2003 14.85 15.06 14.54 15.06 57,125,352 +0.43(+2.95%)
Jul 15, 2003 14.51 15.09 14.47 14.63 68,345,760 +0.42(+2.92%)
Jul 14, 2003 14.08 14.37 14.04 14.21 51,046,432 +0.59(+4.31%)
Jul 11, 2003 13.68 13.75 13.41 13.63 23,233,666 -0.04(-0.29%)
Jul 10, 2003 13.68 13.81 13.48 13.67 24,647,096 -0.16(-1.19%)
Jul 09, 2003 13.87 14.07 13.67 13.83 37,641,180 -0.12(-0.84%)
Jul 08, 2003 13.58 13.96 13.52 13.95 35,967,552 +0.13(+0.96%)
Jul 07, 2003 12.91 13.89 12.89 13.82 59,438,832 +1.26(+10.05%)
Jul 03, 2003 12.66 12.90 12.52 12.55 15,386,426 -0.20(-1.54%)
Jul 02, 2003 12.65 12.80 12.48 12.75 32,713,956 +0.07(+0.56%)
Jul 01, 2003 12.29 12.73 12.07 12.68 39,954,532 +0.24(+1.95%)
Jun 30, 2003 12.55 12.85 12.39 12.44 25,099,172 -0.09(-0.69%)
Jun 27, 2003 12.44 12.89 12.44 12.52 42,806,656 +0.04(+0.31%)
Jun 26, 2003 12.19 12.56 12.12 12.48 25,889,270 +0.41(+3.37%)
Jun 25, 2003 12.11 12.54 12.07 12.08 33,311,436 +0.06(+0.52%)
Jun 24, 2003 11.99 12.20 11.90 12.01 27,101,328 -0.20(-1.67%)
Jun 23, 2003 12.31 12.54 12.02 12.22 27,997,676 -0.15(-1.20%)
Jun 20, 2003 12.54 12.70 12.15 12.36 38,030,908 -0.16(-1.26%)
Jun 19, 2003 12.77 12.79 12.42 12.52 30,746,564 -0.10(-0.78%)
Jun 18, 2003 12.29 12.74 12.06 12.62 37,767,644 +0.26(+2.12%)
Jun 17, 2003 12.46 12.51 12.09 12.36 31,646,610 +0.07(+0.58%)
Jun 16, 2003 12.04 12.29 11.87 12.29 29,809,892 +0.35(+2.95%)
Jun 13, 2003 12.26 12.33 11.87 11.93 28,519,226 -0.31(-2.50%)
Jun 12, 2003 12.43 13.05 12.02 12.24 31,247,440 -0.11(-0.89%)
Jun 11, 2003 12.10 12.42 11.95 12.35 37,356,860 -0.05(-0.44%)
Jun 10, 2003 12.27 12.44 11.90 12.40 40,462,680 +0.01(+0.07%)
Jun 09, 2003 12.77 12.63 12.16 12.40 34,306,292 -0.37(-2.89%)
Jun 06, 2003 13.58 13.82 12.58 12.77 66,683,616 -0.45(-3.44%)
Jun 05, 2003 12.77 13.25 12.69 13.22 47,863,024 +0.16(+1.26%)
Jun 04, 2003 12.37 13.08 12.22 13.06 57,278,488 +0.65(+5.24%)
Jun 03, 2003 11.98 12.45 11.95 12.40 39,492,704 +0.42(+3.53%)
Jun 02, 2003 12.45 12.53 11.90 11.98 39,455,568 -0.21(-1.74%)
May 30, 2003 11.82 12.27 11.79 12.19 57,077,756 +0.58(+4.99%)
May 29, 2003 11.61 11.91 11.53 11.61 46,776,664 +0.04(+0.34%)
May 28, 2003 11.54 11.77 11.46 11.57 38,556,668 +0.06(+0.54%)
May 27, 2003 10.85 11.56 10.81 11.51 39,780,596 +0.67(+6.14%)
May 23, 2003 10.89 10.98 10.70 10.85 26,240,076 -0.03(-0.29%)
May 22, 2003 10.73 11.00 10.63 10.88 31,035,860 +0.17(+1.61%)
May 21, 2003 10.81 10.85 10.57 10.70 31,419,206 -0.08(-0.73%)
May 20, 2003 10.83 10.96 10.65 10.78 34,908,372 +0.01(+0.07%)
May 19, 2003 11.02 11.13 10.75 10.77 32,133,578 -0.44(-3.91%)
May 16, 2003 11.52 11.74 11.15 11.21 36,812,340 -0.45(-3.90%)
May 15, 2003 11.81 11.85 11.39 11.67 40,802,896 -0.06(-0.53%)
May 14, 2003 11.93 12.15 11.53 11.73 59,305,092 -0.46(-3.79%)
May 13, 2003 12.13 12.29 12.04 12.19 37,679,464 -0.13(-1.02%)
May 12, 2003 11.98 12.35 11.82 12.32 53,196,692 +0.50(+4.24%)
May 09, 2003 11.82 11.83 11.55 11.82 31,196,140 +0.38(+3.36%)
May 08, 2003 11.72 11.78 11.41 11.43 32,213,846 -0.44(-3.70%)
May 07, 2003 12.05 12.14 11.78 11.87 28,254,176 -0.24(-2.01%)
May 06, 2003 11.85 12.25 11.72 12.11 38,181,872 +0.30(+2.52%)
May 05, 2003 11.95 12.25 11.79 11.82 33,905,724 -0.05(-0.46%)
May 02, 2003 11.72 12.00 11.59 11.87 34,956,736 +0.42(+3.62%)
Apr 30, 2003 11.60 11.70 11.43 11.46 34,212,376 -0.21(-1.81%)
Apr 29, 2003 11.72 11.88 11.49 11.67 54,887,808 +0.34(+2.97%)
Apr 28, 2003 11.18 11.48 10.97 11.33 32,704,514 +0.21(+1.90%)
Apr 25, 2003 11.54 11.59 11.02 11.12 40,711,908 -0.67(-5.71%)
Apr 24, 2003 11.80 12.08 11.75 11.79 30,956,740 -0.41(-3.34%)
Apr 23, 2003 12.36 12.36 11.98 12.20 36,579,196 -0.19(-1.52%)
Apr 22, 2003 11.64 12.40 11.52 12.39 45,722,208 +0.64(+5.47%)
Apr 21, 2003 11.56 11.76 11.28 11.75 34,181,240 +0.15(+1.28%)
Apr 17, 2003 10.92 12.33 10.90 11.60 41,268,424 +0.60(+5.49%)
Apr 16, 2003 10.85 11.21 10.79 10.99 47,167,284 +0.49(+4.62%)
Apr 15, 2003 10.34 10.70 10.23 10.51 32,577,668 -0.05(-0.52%)
Apr 14, 2003 10.27 10.59 10.12 10.56 24,009,674 +0.35(+3.45%)
Apr 11, 2003 10.54 10.57 10.17 10.21 24,522,036 -0.16(-1.59%)
Apr 10, 2003 10.29 10.43 10.12 10.38 24,841,194 +0.12(+1.15%)
Apr 09, 2003 10.65 10.69 10.20 10.26 30,388,356 -0.25(-2.39%)
Apr 08, 2003 10.75 10.78 10.47 10.51 28,516,418 -0.37(-3.39%)
Apr 07, 2003 11.18 11.24 10.86 10.88 38,685,556 +0.28(+2.66%)
Apr 04, 2003 10.86 10.88 10.46 10.59 25,775,824 -0.17(-1.60%)
Apr 03, 2003 10.68 10.97 10.51 10.77 32,771,000 +0.12(+1.10%)
Apr 02, 2003 10.34 10.72 10.32 10.65 27,272,202 +0.65(+6.50%)
Apr 01, 2003 9.897 10.12 9.842 9.999 27,100,308 +0.14(+1.43%)
Mar 31, 2003 10.15 10.23 9.858 9.858 31,888,232 -0.51(-4.91%)
Mar 28, 2003 10.48 10.69 10.32 10.37 19,833,076 -0.21(-2.00%)
Mar 27, 2003 10.45 10.71 10.45 10.58 24,914,958 -0.16(-1.53%)
Mar 26, 2003 10.74 10.96 10.66 10.74 24,191,180 +0.08(+0.74%)
Mar 25, 2003 10.52 10.77 10.43 10.67 28,682,360 +0.04(+0.37%)
Mar 24, 2003 10.74 10.89 10.51 10.63 30,099,484 -0.53(-4.71%)
Mar 21, 2003 11.31 11.43 10.97 11.15 45,526,036 +0.25(+2.30%)
Mar 20, 2003 10.57 11.16 10.41 10.90 50,952,868 +0.29(+2.73%)
Mar 19, 2003 10.59 10.73 10.38 10.61 37,293,812 +0.00(+0.00%)
Mar 18, 2003 10.34 10.63 10.15 10.61 47,283,760 +0.32(+3.13%)
Mar 17, 2003 9.537 10.46 9.537 10.29 49,820,804 +0.59(+6.14%)
Mar 14, 2003 9.991 10.15 9.544 9.693 46,529,088 -0.23(-2.29%)
Mar 13, 2003 9.466 9.921 9.270 9.921 43,744,604 +0.71(+7.74%)
Mar 12, 2003 9.027 9.255 8.878 9.208 45,227,544 +0.11(+1.21%)
Mar 11, 2003 9.121 9.208 9.020 9.098 28,902,316 +0.01(+0.09%)
Mar 10, 2003 9.192 9.278 9.074 9.090 22,692,720 -0.28(-3.01%)
Mar 07, 2003 9.294 9.443 9.161 9.372 46,376,344 -0.07(-0.75%)
Mar 06, 2003 9.490 9.599 9.404 9.443 30,212,508 -0.15(-1.55%)
Mar 05, 2003 9.701 9.709 9.435 9.592 33,960,980 -0.01(-0.08%)
Mar 04, 2003 9.874 9.921 9.568 9.599 44,229,148 -0.31(-3.09%)
Mar 03, 2003 10.25 10.38 9.827 9.905 34,607,592 -0.27(-2.62%)
Feb 28, 2003 9.874 10.20 9.795 10.17 27,548,992 +0.31(+3.18%)
Feb 27, 2003 9.795 9.991 9.646 9.858 31,663,328 +0.20(+2.09%)
Feb 26, 2003 9.827 10.08 9.639 9.657 33,705,120 -0.26(-2.59%)
Feb 25, 2003 9.819 9.999 9.623 9.913 36,696,596 -0.13(-1.33%)
Feb 24, 2003 9.976 10.21 9.874 10.05 34,983,792 +0.02(+0.16%)
Feb 21, 2003 10.13 10.13 9.733 10.03 42,112,704 +0.02(+0.16%)
Feb 20, 2003 9.795 10.10 9.686 10.01 35,745,252 +0.29(+2.98%)
Feb 19, 2003 9.819 10.30 9.568 9.725 34,197,572 -0.26(-2.59%)
Feb 18, 2003 9.874 10.03 9.795 9.983 36,763,212 +0.27(+2.74%)
Feb 14, 2003 9.239 9.733 9.231 9.717 41,871,900 +0.46(+5.00%)
Feb 13, 2003 9.255 9.278 9.004 9.255 39,638,180 -0.01(-0.08%)
Feb 12, 2003 9.098 9.490 9.074 9.262 59,210,532 -0.09(-1.01%)
Feb 11, 2003 9.521 9.537 9.208 9.356 46,253,964 -0.09(-0.91%)
Feb 10, 2003 9.278 9.592 9.051 9.443 35,930,160 +0.19(+2.03%)
Feb 07, 2003 9.576 9.615 9.192 9.255 35,796,424 -0.15(-1.58%)
Feb 06, 2003 9.270 9.584 9.270 9.404 34,187,108 -0.02(-0.17%)
Feb 05, 2003 9.725 9.952 9.396 9.419 51,160,772 -0.13(-1.31%)
Feb 04, 2003 9.247 9.568 9.231 9.545 42,826,820 +0.13(+1.33%)
Feb 03, 2003 9.388 9.654 9.255 9.419 35,846,704 +0.04(+0.42%)
Jan 31, 2003 9.208 10.17 8.816 9.380 89,783,792 -0.77(-7.57%)
Jan 30, 2003 10.66 10.74 10.12 10.15 37,581,208 -0.52(-4.85%)
Jan 29, 2003 10.56 10.78 10.28 10.67 56,201,188 +0.29(+2.79%)
Jan 28, 2003 10.49 10.59 10.20 10.38 37,122,440 -0.03(-0.30%)
Jan 27, 2003 10.15 10.57 9.913 10.41 33,272,260 +0.01(+0.08%)
Jan 24, 2003 10.79 10.81 10.34 10.40 47,994,464 -0.62(-5.62%)
Jan 23, 2003 11.27 11.44 10.90 11.02 51,573,852 +0.22(+2.03%)
Jan 22, 2003 10.77 11.09 10.63 10.80 50,784,188 +0.20(+1.92%)
Jan 21, 2003 10.93 10.93 10.55 10.59 42,366,396 -0.01(-0.07%)
Jan 17, 2003 10.92 11.00 10.55 10.60 51,143,036 -0.63(-5.65%)
Jan 16, 2003 11.61 11.61 11.17 11.24 40,406,404 -0.09(-0.76%)
Jan 15, 2003 11.73 11.80 11.17 11.32 75,293,208 -0.71(-5.92%)
Jan 14, 2003 12.15 12.50 11.84 12.04 49,905,580 -0.03(-0.26%)
Jan 13, 2003 12.52 12.77 12.01 12.07 50,518,756 -0.24(-1.91%)
Jan 10, 2003 11.90 12.39 11.61 12.30 49,012,168 +0.52(+4.39%)
Jan 09, 2003 11.86 12.26 11.68 11.79 50,198,704 +0.32(+2.80%)
Jan 08, 2003 11.79 11.93 11.43 11.46 36,288,624 -0.53(-4.38%)
Jan 07, 2003 12.11 12.35 11.83 11.99 47,260,312 -0.09(-0.71%)
Jan 06, 2003 11.70 12.19 11.68 12.08 45,943,360 +0.69(+6.06%)
Jan 03, 2003 10.94 11.43 10.83 11.39 38,790,708 +0.43(+3.93%)
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.