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

Applied Materials (NQ: AMAT )

193.99 -4.66 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2009 11.01 10.92 10.92 10.92 11,525,728 -0.09(-0.85%)
Dec 30, 2009 10.73 11.05 10.73 11.02 13,030,767 +0.25(+2.33%)
Dec 29, 2009 10.84 10.91 10.74 10.76 9,509,498 -0.09(-0.87%)
Dec 28, 2009 11.00 11.02 10.77 10.86 11,695,432 -0.11(-1.00%)
Dec 24, 2009 10.96 10.98 10.91 10.97 7,228,709 +0.04(+0.36%)
Dec 23, 2009 11.04 11.14 10.90 10.93 21,569,008 +0.01(+0.07%)
Dec 22, 2009 10.89 11.01 10.87 10.92 17,791,588 +0.08(+0.72%)
Dec 21, 2009 10.79 10.86 10.75 10.84 16,030,446 +0.17(+1.62%)
Dec 18, 2009 10.55 10.68 10.45 10.67 24,556,888 +0.21(+2.02%)
Dec 17, 2009 10.58 10.66 10.46 10.46 15,264,825 -0.19(-1.77%)
Dec 16, 2009 10.63 10.96 10.60 10.65 37,150,880 +0.05(+0.44%)
Dec 15, 2009 10.55 10.74 10.53 10.60 16,624,927 -0.02(-0.22%)
Dec 14, 2009 10.55 10.65 10.43 10.62 18,411,922 +0.14(+1.35%)
Dec 11, 2009 10.46 10.63 10.35 10.48 16,361,631 +0.05(+0.53%)
Dec 10, 2009 10.57 10.69 10.40 10.43 23,159,656 -0.14(-1.34%)
Dec 09, 2009 10.37 10.57 10.29 10.57 22,080,384 +0.13(+1.28%)
Dec 08, 2009 10.37 10.50 10.20 10.44 22,582,130 +0.05(+0.53%)
Dec 07, 2009 10.37 10.59 10.37 10.38 24,900,638 -0.05(-0.53%)
Dec 04, 2009 10.37 10.62 10.22 10.44 25,604,038 +0.20(+1.91%)
Dec 03, 2009 10.26 10.40 10.22 10.24 22,694,578 +0.05(+0.54%)
Dec 02, 2009 10.10 10.25 10.06 10.19 23,029,884 +0.09(+0.85%)
Dec 01, 2009 9.731 10.15 9.715 10.10 42,420,420 +0.45(+4.71%)
Nov 30, 2009 9.605 9.668 9.496 9.645 18,195,246 +0.02(+0.16%)
Nov 27, 2009 9.480 9.719 9.433 9.629 11,505,922 -0.11(-1.13%)
Nov 25, 2009 9.684 9.786 9.637 9.739 9,971,708 +0.06(+0.65%)
Nov 24, 2009 9.715 9.731 9.598 9.676 18,407,244 -0.04(-0.40%)
Nov 23, 2009 9.723 9.864 9.660 9.715 17,360,600 +0.09(+0.98%)
Nov 20, 2009 9.699 9.731 9.558 9.621 28,604,436 -0.16(-1.60%)
Nov 19, 2009 9.919 9.942 9.692 9.778 22,674,368 -0.30(-2.96%)
Nov 18, 2009 10.15 10.17 10.03 10.08 19,301,530 -0.06(-0.62%)
Nov 17, 2009 10.17 10.25 10.07 10.14 23,122,314 -0.09(-0.84%)
Nov 16, 2009 10.03 10.23 10.03 10.22 26,819,916 +0.26(+2.59%)
Nov 13, 2009 10.06 10.13 9.880 9.966 37,926,508 -0.08(-0.78%)
Nov 12, 2009 10.18 10.37 10.01 10.04 33,976,560 -0.34(-3.25%)
Nov 11, 2009 10.42 10.51 10.30 10.38 45,244,772 +0.20(+1.92%)
Nov 10, 2009 10.38 10.42 10.11 10.19 27,466,216 +0.02(+0.15%)
Nov 09, 2009 9.911 10.23 9.848 10.17 28,230,032 +0.45(+4.68%)
Nov 06, 2009 9.707 9.856 9.598 9.715 17,144,670 +0.00(+0.00%)
Nov 05, 2009 9.504 9.746 9.480 9.715 21,166,012 +0.36(+3.85%)
Nov 04, 2009 9.464 9.519 9.347 9.355 27,514,928 +0.04(+0.42%)
Nov 03, 2009 9.449 9.480 9.229 9.316 39,256,648 -0.32(-3.33%)
Nov 02, 2009 9.574 9.771 9.480 9.637 21,429,942 +0.08(+0.82%)
Oct 30, 2009 9.958 9.974 9.527 9.558 24,918,092 -0.43(-4.31%)
Oct 29, 2009 9.731 10.01 9.715 9.989 20,337,024 +0.30(+3.07%)
Oct 28, 2009 9.840 9.981 8.994 9.692 22,291,956 -0.20(-1.98%)
Oct 27, 2009 10.12 10.29 9.872 9.887 20,131,270 -0.24(-2.40%)
Oct 26, 2009 10.16 10.37 10.07 10.13 24,116,022 -0.02(-0.15%)
Oct 23, 2009 10.13 10.38 10.03 10.15 23,640,784 -0.22(-2.12%)
Oct 22, 2009 10.28 10.40 10.19 10.37 23,484,240 +0.09(+0.84%)
Oct 21, 2009 10.51 10.71 10.25 10.28 26,492,344 -0.27(-2.60%)
Oct 20, 2009 10.49 10.78 10.48 10.55 19,169,454 -0.05(-0.52%)
Oct 19, 2009 10.48 10.66 10.39 10.61 20,303,624 +0.13(+1.20%)
Oct 16, 2009 10.52 10.58 10.29 10.48 21,834,102 -0.16(-1.54%)
Oct 15, 2009 10.73 10.77 10.58 10.65 20,865,638 -0.09(-0.88%)
Oct 14, 2009 10.76 10.77 10.51 10.74 38,899,928 +0.21(+2.01%)
Oct 13, 2009 10.73 10.73 10.50 10.53 25,107,960 -0.14(-1.32%)
Oct 12, 2009 10.61 10.85 10.39 10.67 38,916,620 +0.31(+3.03%)
Oct 09, 2009 10.22 10.37 10.12 10.36 32,134,578 +0.11(+1.07%)
Oct 08, 2009 10.23 10.30 10.04 10.25 29,583,246 +0.05(+0.54%)
Oct 07, 2009 10.29 10.30 10.13 10.19 15,927,954 -0.11(-1.06%)
Oct 06, 2009 10.12 10.39 10.12 10.30 24,713,138 +0.31(+3.06%)
Oct 05, 2009 10.03 10.04 9.825 9.997 36,799,988 +0.06(+0.63%)
Oct 02, 2009 9.989 10.06 9.895 9.934 31,355,186 -0.16(-1.63%)
Oct 01, 2009 10.48 10.58 10.09 10.10 36,844,480 -0.38(-3.66%)
Sep 30, 2009 10.51 10.61 10.25 10.48 29,899,806 +0.08(+0.75%)
Sep 29, 2009 10.58 10.60 10.38 10.40 18,621,872 -0.17(-1.63%)
Sep 28, 2009 10.51 10.69 10.51 10.58 22,737,658 +0.31(+3.05%)
Sep 25, 2009 10.15 10.30 10.11 10.26 24,863,594 +0.06(+0.61%)
Sep 24, 2009 10.40 10.42 10.02 10.20 29,974,432 -0.17(-1.66%)
Sep 23, 2009 10.55 10.58 10.35 10.37 31,652,320 -0.02(-0.23%)
Sep 22, 2009 10.07 10.45 10.05 10.40 42,739,456 +0.48(+4.82%)
Sep 21, 2009 10.07 10.08 9.840 9.919 55,696,060 -0.29(-2.84%)
Sep 18, 2009 10.22 10.33 10.15 10.21 30,261,514 +0.00(+0.00%)
Sep 17, 2009 10.45 10.47 10.12 10.21 40,874,152 -0.28(-2.69%)
Sep 16, 2009 10.56 10.58 10.41 10.49 34,540,904 +0.03(+0.30%)
Sep 15, 2009 10.46 10.50 10.30 10.46 27,006,018 +0.04(+0.38%)
Sep 14, 2009 10.49 10.57 10.29 10.42 33,812,720 -0.16(-1.55%)
Sep 11, 2009 10.74 10.84 10.54 10.58 21,967,488 -0.10(-0.95%)
Sep 10, 2009 10.91 10.95 10.60 10.69 37,297,144 -0.20(-1.87%)
Sep 09, 2009 10.69 10.91 10.60 10.89 22,047,704 +0.17(+1.61%)
Sep 08, 2009 10.60 10.73 10.50 10.72 19,965,448 +0.18(+1.71%)
Sep 04, 2009 10.40 10.54 10.32 10.54 15,596,113 +0.23(+2.28%)
Sep 03, 2009 10.22 10.33 10.11 10.30 19,345,106 +0.14(+1.39%)
Sep 02, 2009 10.04 10.21 9.989 10.16 26,708,554 +0.03(+0.31%)
Sep 01, 2009 10.26 10.55 10.09 10.13 29,957,026 -0.20(-1.90%)
Aug 31, 2009 10.29 10.39 10.21 10.33 17,913,300 -0.07(-0.68%)
Aug 28, 2009 10.65 10.71 10.29 10.40 30,213,302 -0.02(-0.15%)
Aug 27, 2009 10.39 10.46 10.28 10.41 28,496,302 -0.02(-0.23%)
Aug 26, 2009 10.37 10.52 10.31 10.44 30,314,064 +0.05(+0.53%)
Aug 25, 2009 10.58 10.66 10.33 10.38 27,778,804 -0.18(-1.71%)
Aug 24, 2009 10.78 10.95 10.51 10.56 27,699,512 -0.20(-1.89%)
Aug 21, 2009 10.64 10.77 10.44 10.76 20,399,586 +0.22(+2.08%)
Aug 20, 2009 10.43 10.58 10.39 10.55 13,993,884 +0.13(+1.20%)
Aug 19, 2009 10.32 10.49 10.29 10.42 25,108,934 -0.05(-0.52%)
Aug 18, 2009 10.33 10.50 10.32 10.47 19,290,936 +0.20(+1.90%)
Aug 17, 2009 10.44 10.47 10.19 10.28 23,903,992 -0.34(-3.17%)
Aug 14, 2009 10.95 10.95 10.50 10.62 30,889,048 -0.33(-3.01%)
Aug 13, 2009 10.80 10.95 10.62 10.95 29,679,480 +0.24(+2.27%)
Aug 12, 2009 10.51 10.89 10.47 10.70 47,101,608 +0.34(+3.33%)
Aug 11, 2009 10.59 10.61 10.31 10.36 35,993,000 -0.24(-2.29%)
Aug 10, 2009 10.63 10.70 10.43 10.60 22,827,850 +0.01(+0.07%)
Aug 07, 2009 10.75 10.80 10.50 10.59 21,348,814 +0.09(+0.82%)
Aug 06, 2009 10.81 10.88 10.47 10.51 24,248,362 -0.25(-2.33%)
Aug 05, 2009 10.90 10.99 10.67 10.76 15,704,420 -0.16(-1.51%)
Aug 04, 2009 10.86 10.98 10.76 10.92 16,992,000 -0.05(-0.50%)
Aug 03, 2009 10.95 11.07 10.81 10.98 19,708,114 +0.16(+1.52%)
Jul 31, 2009 10.69 11.02 10.67 10.81 27,717,010 +0.13(+1.25%)
Jul 30, 2009 10.84 11.12 10.62 10.68 31,071,976 +0.02(+0.15%)
Jul 29, 2009 10.38 10.74 10.35 10.66 27,216,192 +0.18(+1.72%)
Jul 28, 2009 10.33 10.59 10.26 10.48 19,726,790 +0.05(+0.53%)
Jul 27, 2009 10.33 10.44 10.13 10.43 22,145,356 +0.09(+0.91%)
Jul 24, 2009 10.35 10.39 10.11 10.33 27,663,628 -0.24(-2.22%)
Jul 23, 2009 10.40 10.58 10.22 10.57 29,875,478 +0.19(+1.81%)
Jul 22, 2009 9.997 10.46 9.911 10.38 28,976,334 +0.33(+3.27%)
Jul 21, 2009 10.03 10.06 9.668 10.05 32,135,262 +0.03(+0.31%)
Jul 20, 2009 9.981 10.08 9.825 10.02 20,765,414 +0.09(+0.95%)
Jul 17, 2009 9.974 9.989 9.629 9.927 29,066,032 -0.05(-0.55%)
Jul 16, 2009 9.535 9.997 9.488 9.981 37,001,684 +0.34(+3.49%)
Jul 15, 2009 9.300 9.668 9.268 9.645 47,878,408 +0.52(+5.76%)
Jul 14, 2009 8.963 9.159 8.947 9.120 25,525,372 +0.17(+1.93%)
Jul 13, 2009 8.779 8.963 8.477 8.947 31,096,526 +0.33(+3.82%)
Jul 10, 2009 8.532 8.712 8.454 8.618 21,337,258 +0.04(+0.46%)
Jul 09, 2009 8.485 8.642 8.455 8.579 26,000,350 +0.18(+2.15%)
Jul 08, 2009 8.540 8.571 8.258 8.399 23,586,758 -0.16(-1.92%)
Jul 07, 2009 8.814 8.986 8.540 8.563 28,002,764 -0.25(-2.84%)
Jul 06, 2009 8.673 8.939 8.509 8.814 34,477,208 +0.09(+1.08%)
Jul 02, 2009 8.579 8.861 8.563 8.720 37,316,108 +0.00(+0.00%)
Jul 01, 2009 8.657 8.916 8.618 8.720 24,000,716 +0.09(+1.09%)
Jun 30, 2009 8.650 8.798 8.477 8.626 21,337,808 -0.03(-0.36%)
Jun 29, 2009 8.556 8.728 8.485 8.657 16,089,006 +0.11(+1.28%)
Jun 26, 2009 8.563 8.759 8.524 8.548 48,209,708 -0.05(-0.55%)
Jun 25, 2009 8.485 8.603 8.328 8.595 16,030,610 +0.13(+1.57%)
Jun 24, 2009 8.367 8.599 8.360 8.462 19,523,998 +0.15(+1.79%)
Jun 23, 2009 8.195 8.383 8.074 8.313 23,023,626 +0.09(+1.05%)
Jun 22, 2009 8.540 8.618 8.226 8.226 23,288,758 -0.38(-4.37%)
Jun 19, 2009 8.595 8.673 8.469 8.603 22,229,734 +0.11(+1.29%)
Jun 18, 2009 8.610 8.650 8.469 8.493 16,680,578 -0.08(-0.91%)
Jun 17, 2009 8.548 8.697 8.320 8.571 30,239,396 +0.03(+0.37%)
Jun 16, 2009 8.759 8.791 8.509 8.540 22,793,128 -0.16(-1.80%)
Jun 15, 2009 8.673 8.777 8.501 8.697 24,016,486 -0.10(-1.16%)
Jun 12, 2009 8.767 8.806 8.595 8.798 21,712,416 +0.06(+0.72%)
Jun 11, 2009 8.603 8.775 8.524 8.736 28,810,748 +0.18(+2.11%)
Jun 10, 2009 8.744 8.751 8.383 8.556 28,072,486 -0.09(-1.00%)
Jun 09, 2009 8.603 8.744 8.497 8.642 40,991,992 +0.13(+1.57%)
Jun 08, 2009 8.571 8.665 8.422 8.509 26,541,836 -0.09(-1.09%)
Jun 05, 2009 8.838 8.932 8.501 8.603 30,738,758 -0.44(-4.85%)
Jun 04, 2009 8.947 9.159 8.924 9.041 21,243,100 +0.13(+1.41%)
Jun 03, 2009 9.300 8.971 8.720 8.916 22,281,550 -0.18(-1.98%)
Jun 02, 2009 9.300 9.308 9.010 9.096 25,442,492 -0.35(-3.73%)
Jun 01, 2009 8.963 9.480 8.932 9.449 28,279,358 +0.63(+7.10%)
May 29, 2009 8.892 8.932 8.563 8.822 28,372,828 -0.03(-0.35%)
May 28, 2009 8.744 8.908 8.587 8.853 26,178,484 +0.17(+1.99%)
May 27, 2009 8.477 8.932 8.383 8.681 35,957,344 +0.12(+1.37%)
May 26, 2009 8.234 8.728 8.203 8.563 28,693,838 +0.20(+2.44%)
May 22, 2009 8.344 8.501 8.203 8.360 15,915,830 +0.02(+0.28%)
May 21, 2009 8.516 8.642 8.226 8.336 23,145,590 -0.26(-3.01%)
May 20, 2009 8.736 8.979 8.556 8.595 26,760,436 -0.13(-1.44%)
May 19, 2009 8.775 8.861 8.610 8.720 18,457,598 +0.01(+0.09%)
May 18, 2009 8.477 8.736 8.477 8.712 21,067,082 +0.32(+3.83%)
May 15, 2009 8.657 8.704 8.301 8.391 30,087,814 -0.27(-3.16%)
May 14, 2009 8.665 8.912 8.579 8.665 27,444,340 +0.05(+0.64%)
May 13, 2009 8.728 8.908 8.430 8.610 39,789,944 -0.38(-4.27%)
May 12, 2009 9.347 9.347 8.736 8.994 35,345,144 -0.24(-2.55%)
May 11, 2009 9.206 9.464 8.994 9.229 25,862,430 -0.09(-0.93%)
May 08, 2009 9.472 9.480 8.939 9.316 26,183,268 +0.03(+0.34%)
May 07, 2009 10.03 10.04 9.116 9.284 34,502,776 -0.65(-6.55%)
May 06, 2009 9.864 10.02 9.621 9.934 23,620,630 +0.23(+2.34%)
May 05, 2009 9.989 10.09 9.527 9.707 25,160,028 -0.29(-2.90%)
May 04, 2009 9.637 10.09 9.590 9.997 22,282,460 +0.45(+4.76%)
May 01, 2009 9.762 9.778 9.316 9.543 17,581,868 -0.02(-0.25%)
Apr 30, 2009 9.245 9.715 9.127 9.566 29,152,150 +0.49(+5.35%)
Apr 29, 2009 8.963 9.284 8.853 9.080 19,817,082 +0.14(+1.58%)
Apr 28, 2009 9.026 9.151 8.806 8.939 16,973,438 -0.14(-1.55%)
Apr 27, 2009 9.088 9.335 8.963 9.080 19,692,338 -0.09(-0.94%)
Apr 24, 2009 8.994 9.221 8.759 9.167 22,172,844 +0.20(+2.18%)
Apr 23, 2009 9.167 9.167 8.618 8.971 26,595,878 -0.13(-1.38%)
Apr 22, 2009 8.783 9.355 8.657 9.096 27,889,502 +0.28(+3.20%)
Apr 21, 2009 8.767 9.002 8.579 8.814 26,228,400 +0.09(+1.08%)
Apr 20, 2009 9.143 9.206 8.657 8.720 26,996,000 -0.62(-6.63%)
Apr 17, 2009 9.284 9.394 8.994 9.339 25,055,822 +0.07(+0.76%)
Apr 16, 2009 9.198 9.284 8.869 9.268 18,553,698 +0.31(+3.50%)
Apr 15, 2009 8.971 9.041 8.728 8.955 22,765,802 -0.26(-2.81%)
Apr 14, 2009 8.963 9.316 8.798 9.214 35,153,060 +0.20(+2.17%)
Apr 13, 2009 8.979 9.112 8.783 9.018 20,192,762 +0.05(+0.52%)
Apr 09, 2009 8.579 8.986 8.540 8.971 21,517,912 +0.55(+6.51%)
Apr 08, 2009 8.250 8.485 8.211 8.422 21,000,602 +0.16(+1.90%)
Apr 07, 2009 8.689 8.775 8.148 8.266 33,844,968 -0.79(-8.74%)
Apr 06, 2009 9.167 9.214 8.814 9.057 22,961,778 -0.20(-2.12%)
Apr 03, 2009 9.010 9.261 8.925 9.253 27,747,222 +0.29(+3.23%)
Apr 02, 2009 8.657 9.088 8.603 8.963 25,429,126 +0.53(+6.32%)
Apr 01, 2009 8.266 8.485 8.187 8.430 22,074,202 +0.01(+0.09%)
Mar 31, 2009 8.454 8.556 8.289 8.422 22,432,330 +0.07(+0.84%)
Mar 30, 2009 8.548 8.626 8.203 8.352 24,079,570 -0.75(-8.26%)
Mar 26, 2009 8.665 9.159 8.540 9.104 38,635,460 +0.49(+5.73%)
Mar 25, 2009 8.344 8.751 8.313 8.610 38,286,972 +0.31(+3.78%)
Mar 24, 2009 8.469 8.540 8.266 8.297 20,984,666 -0.37(-4.25%)
Mar 23, 2009 8.415 8.673 8.179 8.665 29,568,870 +0.67(+8.33%)
Mar 20, 2009 8.509 8.587 7.897 7.999 30,196,194 -0.38(-4.58%)
Mar 19, 2009 8.603 8.610 8.266 8.383 24,220,406 -0.12(-1.38%)
Mar 18, 2009 8.250 8.540 8.187 8.501 33,556,840 +0.12(+1.40%)
Mar 17, 2009 8.195 8.383 8.007 8.383 32,573,974 +0.21(+2.59%)
Mar 16, 2009 8.367 8.462 8.109 8.172 45,684,516 -0.13(-1.51%)
Mar 13, 2009 7.944 8.313 7.843 8.297 41,207,508 +0.35(+4.44%)
Mar 12, 2009 7.427 7.976 7.396 7.944 31,662,868 +0.42(+5.63%)
Mar 11, 2009 7.200 7.576 7.192 7.521 28,544,792 +0.30(+4.12%)
Mar 10, 2009 6.895 7.247 6.714 7.224 31,653,346 +0.50(+7.46%)
Mar 09, 2009 6.644 7.106 6.628 6.722 24,755,766 -0.09(-1.38%)
Mar 06, 2009 7.122 7.278 6.620 6.816 55,063,348 -0.27(-3.76%)
Mar 05, 2009 7.114 7.357 7.059 7.083 29,726,990 -0.20(-2.80%)
Mar 04, 2009 6.973 7.396 6.965 7.286 27,709,930 +0.35(+5.08%)
Mar 02, 2009 7.098 7.286 6.879 6.934 35,830,424 -0.28(-3.91%)
Feb 27, 2009 7.482 7.756 7.216 7.216 50,203,304 -0.49(-6.40%)
Feb 26, 2009 7.412 7.827 7.325 7.709 69,091,824 +0.31(+4.13%)
Feb 25, 2009 6.769 7.670 6.691 7.404 59,017,116 +0.56(+8.12%)
Feb 24, 2009 6.660 6.879 6.589 6.848 28,757,580 +0.29(+4.42%)
Feb 23, 2009 6.895 6.989 6.526 6.558 30,770,334 -0.31(-4.45%)
Feb 20, 2009 6.503 6.996 6.417 6.863 43,023,444 +0.33(+5.04%)
Feb 19, 2009 6.848 6.871 6.464 6.534 38,864,640 -0.20(-2.91%)
Feb 18, 2009 6.769 7.004 6.589 6.730 29,680,838 -0.02(-0.23%)
Feb 17, 2009 7.137 7.169 6.722 6.746 35,526,084 -0.71(-9.46%)
Feb 13, 2009 7.365 7.514 7.255 7.451 36,399,788 +0.07(+0.96%)
Feb 12, 2009 7.231 7.592 7.106 7.380 50,274,512 -0.27(-3.58%)
Feb 11, 2009 7.419 7.874 7.412 7.655 33,285,008 +0.06(+0.83%)
Feb 10, 2009 7.874 8.164 7.584 7.592 45,841,540 -0.40(-5.00%)
Feb 09, 2009 8.195 8.273 7.929 7.991 34,522,396 -0.20(-2.39%)
Feb 06, 2009 8.015 8.234 7.944 8.187 21,922,422 +0.17(+2.15%)
Feb 05, 2009 7.568 8.070 7.568 8.015 29,065,764 +0.31(+4.07%)
Feb 04, 2009 7.490 8.015 7.412 7.702 29,883,394 +0.20(+2.61%)
Feb 03, 2009 7.325 7.514 7.153 7.506 27,084,996 +0.13(+1.81%)
Feb 02, 2009 7.247 7.459 7.106 7.372 31,085,832 +0.03(+0.43%)
Jan 30, 2009 7.592 7.733 7.294 7.341 27,127,270 -0.18(-2.40%)
Jan 29, 2009 7.929 7.991 7.419 7.521 28,997,070 -0.61(-7.51%)
Jan 28, 2009 8.015 8.203 7.960 8.132 20,001,586 +0.24(+2.98%)
Jan 27, 2009 7.780 8.054 7.725 7.897 23,375,344 +0.20(+2.54%)
Jan 26, 2009 7.537 7.905 7.451 7.702 22,534,648 +0.09(+1.24%)
Jan 23, 2009 7.036 7.749 7.004 7.608 25,058,568 +0.44(+6.12%)
Jan 22, 2009 7.067 7.372 6.934 7.169 25,875,052 -0.21(-2.87%)
Jan 21, 2009 7.529 7.529 7.051 7.380 32,822,288 +0.02(+0.21%)
Jan 20, 2009 7.858 7.950 7.365 7.365 22,050,880 -0.61(-7.66%)
Jan 16, 2009 7.976 8.078 7.529 7.976 31,888,844 +0.38(+4.95%)
Jan 15, 2009 7.662 7.709 7.278 7.600 25,729,112 -0.02(-0.31%)
Jan 14, 2009 7.772 7.866 7.506 7.623 19,685,900 -0.36(-4.51%)
Jan 13, 2009 7.694 8.328 7.639 7.984 28,608,356 +0.15(+1.90%)
Jan 12, 2009 8.148 8.179 7.764 7.835 25,702,904 -0.29(-3.57%)
Jan 09, 2009 8.442 8.469 8.093 8.125 22,440,534 -0.29(-3.45%)
Jan 08, 2009 8.203 8.430 8.046 8.415 28,180,580 +0.11(+1.32%)
Jan 07, 2009 8.751 8.861 8.203 8.305 32,701,658 -0.77(-8.46%)
Jan 06, 2009 8.493 9.174 8.415 9.073 34,029,200 +0.71(+8.53%)
Jan 05, 2009 8.179 8.462 8.125 8.360 20,737,664 +0.00(+0.00%)
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.