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

Applied Materials (NQ: AMAT )

203.38 +5.88 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2011 8.873 8.900 8.785 8.794 7,952,105 +0.02(+0.28%)
Dec 29, 2011 8.785 8.859 8.720 8.769 9,856,381 +0.05(+0.61%)
Dec 28, 2011 8.917 8.950 8.695 8.716 11,607,826 -0.18(-1.99%)
Dec 27, 2011 8.835 8.991 8.827 8.892 10,830,969 +0.01(+0.09%)
Dec 23, 2011 8.654 8.884 8.646 8.884 15,270,290 +0.51(+6.08%)
Dec 21, 2011 8.556 8.580 8.350 8.375 28,529,036 -0.18(-2.06%)
Dec 20, 2011 8.465 8.728 8.465 8.551 31,945,164 +0.23(+2.81%)
Dec 19, 2011 8.482 8.621 8.305 8.317 14,394,525 -0.16(-1.94%)
Dec 16, 2011 8.449 8.629 8.404 8.482 21,462,124 +0.11(+1.37%)
Dec 15, 2011 8.621 8.638 8.354 8.367 21,107,206 -0.11(-1.36%)
Dec 14, 2011 8.613 8.646 8.473 8.482 18,150,560 -0.14(-1.62%)
Dec 13, 2011 8.679 8.753 8.564 8.621 32,558,472 -0.02(-0.19%)
Dec 12, 2011 9.048 9.065 8.597 8.638 26,494,682 -0.56(-6.07%)
Dec 09, 2011 8.974 9.262 8.868 9.196 14,588,196 +0.24(+2.66%)
Dec 08, 2011 9.196 9.270 8.950 8.958 17,346,262 -0.28(-3.02%)
Dec 07, 2011 9.130 9.311 8.983 9.237 20,648,822 +0.13(+1.44%)
Dec 06, 2011 9.081 9.171 9.024 9.106 14,294,175 +0.08(+0.91%)
Dec 05, 2011 9.040 9.097 8.917 9.024 16,685,084 +0.13(+1.48%)
Dec 02, 2011 8.950 9.093 8.868 8.892 18,433,210 +0.05(+0.56%)
Dec 01, 2011 8.810 8.900 8.675 8.843 17,598,984 -0.01(-0.09%)
Nov 30, 2011 8.621 8.868 8.572 8.851 29,522,356 +0.44(+5.17%)
Nov 29, 2011 8.564 8.588 8.383 8.416 21,621,066 -0.12(-1.44%)
Nov 28, 2011 8.605 8.712 8.457 8.539 21,332,568 +0.20(+2.36%)
Nov 25, 2011 8.391 8.564 8.342 8.342 10,343,013 -0.04(-0.49%)
Nov 23, 2011 8.605 8.613 8.350 8.383 22,203,698 -0.30(-3.41%)
Nov 22, 2011 8.892 8.983 8.634 8.679 23,453,320 -0.26(-2.94%)
Nov 21, 2011 9.056 9.114 8.868 8.941 20,606,908 -0.21(-2.33%)
Nov 18, 2011 9.351 9.391 9.073 9.155 19,858,332 -0.24(-2.60%)
Nov 17, 2011 9.807 9.905 9.228 9.400 35,545,600 -0.77(-7.54%)
Nov 16, 2011 10.11 10.39 10.09 10.17 19,998,610 -0.14(-1.34%)
Nov 15, 2011 10.02 10.38 9.978 10.30 14,384,471 +0.08(+0.80%)
Nov 14, 2011 10.34 10.43 10.13 10.22 12,765,088 -0.15(-1.49%)
Nov 11, 2011 10.13 10.43 10.05 10.38 15,001,934 +0.39(+3.92%)
Nov 10, 2011 9.995 10.10 9.840 9.986 14,160,706 +0.09(+0.91%)
Nov 09, 2011 10.11 10.11 9.864 9.897 20,723,888 -0.41(-3.96%)
Nov 08, 2011 10.19 10.31 10.11 10.30 14,541,178 +0.19(+1.89%)
Nov 07, 2011 10.08 10.15 9.938 10.11 13,165,696 -0.01(-0.12%)
Nov 04, 2011 10.04 10.21 9.913 10.13 11,566,977 +0.05(+0.49%)
Nov 03, 2011 9.881 10.13 9.701 10.08 16,379,805 +0.26(+2.66%)
Nov 02, 2011 9.783 9.897 9.701 9.815 15,443,610 +0.10(+1.01%)
Nov 01, 2011 9.791 9.876 9.685 9.717 19,708,036 -0.33(-3.25%)
Oct 31, 2011 10.19 10.29 10.04 10.04 16,801,774 -0.24(-2.38%)
Oct 28, 2011 10.17 10.29 10.03 10.29 14,972,092 +0.07(+0.64%)
Oct 27, 2011 9.815 10.27 9.815 10.22 22,331,918 +0.57(+5.91%)
Oct 26, 2011 9.693 9.783 9.465 9.652 15,378,322 +0.07(+0.68%)
Oct 25, 2011 9.571 9.783 9.571 9.587 14,474,646 -0.14(-1.42%)
Oct 24, 2011 9.595 9.775 9.567 9.726 14,150,509 +0.20(+2.05%)
Oct 21, 2011 9.310 9.652 9.310 9.530 19,073,988 +0.29(+3.18%)
Oct 20, 2011 9.326 9.350 8.976 9.236 15,611,610 -0.12(-1.31%)
Oct 19, 2011 9.514 9.571 9.326 9.359 13,436,971 -0.15(-1.54%)
Oct 18, 2011 9.432 9.538 9.188 9.506 21,811,422 +0.22(+2.37%)
Oct 17, 2011 9.400 9.420 9.236 9.285 20,758,190 -0.17(-1.81%)
Oct 14, 2011 9.522 9.522 9.261 9.457 16,904,492 +0.02(+0.17%)
Oct 13, 2011 9.196 9.479 9.139 9.440 22,110,380 +0.23(+2.48%)
Oct 12, 2011 9.041 9.294 9.016 9.212 20,480,726 +0.26(+2.91%)
Oct 11, 2011 8.967 9.033 8.861 8.951 14,661,840 -0.02(-0.27%)
Oct 10, 2011 8.894 9.053 8.837 8.976 16,164,778 +0.24(+2.80%)
Oct 07, 2011 8.821 8.927 8.641 8.731 19,861,138 -0.03(-0.37%)
Oct 06, 2011 8.764 8.821 8.519 8.764 22,548,058 +0.13(+1.56%)
Oct 05, 2011 8.364 8.641 8.217 8.629 20,490,576 +0.26(+3.07%)
Oct 04, 2011 7.908 8.372 7.908 8.372 28,660,400 +0.34(+4.26%)
Oct 03, 2011 8.372 8.495 8.030 8.030 30,055,684 -0.41(-4.88%)
Sep 30, 2011 8.592 8.690 8.438 8.442 22,189,914 -0.22(-2.50%)
Sep 29, 2011 8.788 8.813 8.478 8.658 31,060,220 +0.01(+0.14%)
Sep 28, 2011 8.853 8.910 8.601 8.645 23,380,724 -0.15(-1.71%)
Sep 27, 2011 8.625 9.057 8.560 8.796 30,940,000 +0.33(+3.95%)
Sep 26, 2011 8.682 8.707 8.315 8.462 30,744,356 -0.17(-1.98%)
Sep 23, 2011 8.364 8.788 8.307 8.633 21,075,698 +0.19(+2.22%)
Sep 22, 2011 8.682 8.694 8.323 8.446 31,314,258 -0.40(-4.52%)
Sep 21, 2011 9.090 9.171 8.845 8.845 21,626,162 -0.23(-2.52%)
Sep 20, 2011 9.139 9.351 9.045 9.073 16,143,512 -0.08(-0.89%)
Sep 19, 2011 9.131 9.212 9.049 9.155 16,774,941 -0.28(-2.94%)
Sep 16, 2011 9.530 9.611 9.375 9.432 20,991,372 -0.08(-0.86%)
Sep 15, 2011 9.473 9.546 9.342 9.514 25,375,844 +0.35(+3.78%)
Sep 14, 2011 9.025 9.277 8.976 9.167 30,099,986 +0.18(+2.04%)
Sep 13, 2011 8.910 9.025 8.886 8.984 27,252,072 +0.13(+1.47%)
Sep 12, 2011 8.674 8.861 8.658 8.853 21,398,890 +0.11(+1.26%)
Sep 09, 2011 8.716 9.057 8.698 8.743 22,642,520 -0.10(-1.15%)
Sep 08, 2011 8.984 9.163 8.829 8.845 20,950,776 -0.20(-2.16%)
Sep 07, 2011 8.861 9.041 8.853 9.041 23,207,316 +0.34(+3.94%)
Sep 06, 2011 8.625 8.731 8.560 8.698 20,599,186 -0.14(-1.57%)
Sep 02, 2011 8.878 8.935 8.804 8.837 14,708,845 -0.18(-1.99%)
Sep 01, 2011 9.277 9.318 9.016 9.016 15,081,370 -0.21(-2.30%)
Aug 31, 2011 9.391 9.481 9.189 9.228 18,139,506 -0.08(-0.88%)
Aug 30, 2011 9.212 9.375 9.155 9.310 17,673,906 +0.03(+0.31%)
Aug 29, 2011 9.057 9.302 9.041 9.281 13,511,667 +0.33(+3.69%)
Aug 26, 2011 8.700 8.959 8.595 8.951 18,630,176 +0.20(+2.31%)
Aug 25, 2011 8.773 8.975 8.741 8.749 26,591,638 -0.45(-4.84%)
Aug 24, 2011 9.218 9.259 8.959 9.194 20,445,962 -0.06(-0.70%)
Aug 23, 2011 8.749 9.259 8.741 9.259 19,937,644 +0.47(+5.34%)
Aug 22, 2011 8.911 9.004 8.749 8.789 16,658,058 +0.03(+0.37%)
Aug 19, 2011 8.797 9.048 8.741 8.757 19,913,882 -0.14(-1.55%)
Aug 18, 2011 9.129 9.145 8.805 8.895 22,061,364 -0.51(-5.42%)
Aug 17, 2011 9.477 9.671 9.303 9.404 13,191,951 -0.05(-0.51%)
Aug 16, 2011 9.493 9.603 9.323 9.453 16,485,696 -0.15(-1.60%)
Aug 15, 2011 9.412 9.607 9.372 9.607 13,529,875 +0.22(+2.33%)
Aug 12, 2011 9.510 9.671 9.336 9.388 20,351,504 -0.10(-1.02%)
Aug 11, 2011 9.153 9.607 9.089 9.485 37,099,844 +0.38(+4.18%)
Aug 10, 2011 9.121 9.372 8.975 9.105 42,790,948 -0.15(-1.66%)
Aug 09, 2011 9.150 9.275 8.781 9.259 42,336,008 +0.28(+3.16%)
Aug 08, 2011 9.008 9.307 8.911 8.975 43,141,952 -0.28(-3.06%)
Aug 05, 2011 9.421 9.655 8.984 9.259 39,524,452 -0.03(-0.35%)
Aug 04, 2011 9.728 9.728 9.291 9.291 36,746,492 -0.59(-5.98%)
Aug 03, 2011 9.777 9.906 9.615 9.882 24,113,642 +0.11(+1.08%)
Aug 02, 2011 9.866 9.914 9.728 9.777 22,303,946 -0.20(-2.03%)
Aug 01, 2011 10.12 10.20 9.809 9.979 20,750,830 +0.01(+0.08%)
Jul 29, 2011 10.02 10.15 9.906 9.971 25,565,454 -0.13(-1.28%)
Jul 28, 2011 10.21 10.29 10.01 10.10 19,605,606 -0.13(-1.27%)
Jul 27, 2011 10.50 10.51 10.20 10.23 26,128,752 -0.37(-3.51%)
Jul 26, 2011 10.64 10.74 10.57 10.60 12,606,737 +0.00(+0.00%)
Jul 25, 2011 10.52 10.68 10.46 10.60 14,879,659 -0.04(-0.38%)
Jul 22, 2011 10.49 10.69 10.43 10.64 21,579,268 +0.18(+1.74%)
Jul 21, 2011 10.23 10.51 10.18 10.46 17,630,194 +0.19(+1.85%)
Jul 20, 2011 10.28 10.35 10.17 10.27 16,649,023 +0.02(+0.24%)
Jul 19, 2011 10.03 10.29 10.03 10.25 16,115,037 +0.29(+2.93%)
Jul 18, 2011 10.00 10.14 9.898 9.955 24,786,808 -0.12(-1.20%)
Jul 15, 2011 9.922 10.11 9.858 10.08 24,740,022 +0.15(+1.47%)
Jul 14, 2011 10.08 10.23 9.906 9.930 28,450,346 -0.14(-1.37%)
Jul 13, 2011 10.29 10.30 10.04 10.07 26,531,774 -0.16(-1.58%)
Jul 12, 2011 10.42 10.42 10.13 10.23 34,912,788 -0.28(-2.62%)
Jul 11, 2011 10.54 10.89 10.46 10.51 24,162,690 -0.10(-0.92%)
Jul 08, 2011 10.70 10.77 10.52 10.60 18,161,172 -0.27(-2.49%)
Jul 07, 2011 10.63 10.94 10.62 10.87 19,922,446 +0.32(+3.03%)
Jul 06, 2011 10.56 10.59 10.38 10.55 16,910,304 -0.04(-0.38%)
Jul 05, 2011 10.76 10.76 10.52 10.59 15,831,620 -0.16(-1.51%)
Jul 01, 2011 10.53 10.77 10.42 10.76 14,426,850 +0.23(+2.15%)
Jun 30, 2011 10.30 10.59 10.29 10.53 22,676,166 +0.28(+2.68%)
Jun 29, 2011 10.30 10.36 10.19 10.25 17,135,646 -0.03(-0.31%)
Jun 28, 2011 10.27 10.30 10.13 10.29 15,197,669 +0.04(+0.40%)
Jun 27, 2011 10.04 10.32 9.971 10.25 22,044,316 +0.21(+2.10%)
Jun 24, 2011 10.29 10.33 10.03 10.04 42,245,116 -0.29(-2.82%)
Jun 23, 2011 10.07 10.35 9.979 10.33 21,006,730 +0.15(+1.43%)
Jun 22, 2011 10.20 10.32 10.18 10.18 12,228,367 -0.08(-0.79%)
Jun 21, 2011 10.08 10.33 10.04 10.26 15,340,376 +0.21(+2.13%)
Jun 20, 2011 10.05 10.17 9.995 10.05 19,190,510 +0.00(+0.04%)
Jun 17, 2011 10.20 10.21 9.922 10.04 19,187,348 -0.04(-0.44%)
Jun 16, 2011 10.17 10.21 10.00 10.09 18,729,098 -0.08(-0.84%)
Jun 15, 2011 10.18 10.34 10.12 10.17 20,719,456 -0.11(-1.02%)
Jun 14, 2011 10.17 10.38 10.17 10.28 21,787,232 +0.18(+1.76%)
Jun 13, 2011 10.25 10.27 10.04 10.10 13,968,243 -0.08(-0.79%)
Jun 10, 2011 10.32 10.34 10.06 10.18 20,074,578 -0.16(-1.57%)
Jun 09, 2011 10.36 10.52 10.31 10.34 22,094,022 +0.04(+0.39%)
Jun 08, 2011 10.49 10.51 10.27 10.30 19,002,162 -0.24(-2.30%)
Jun 07, 2011 10.52 10.72 10.51 10.55 23,662,590 +0.11(+1.09%)
Jun 06, 2011 10.53 10.56 10.41 10.43 14,250,888 -0.06(-0.54%)
Jun 03, 2011 10.55 10.64 10.46 10.49 18,310,220 -0.54(-4.92%)
May 24, 2011 11.13 11.20 10.98 11.03 31,063,384 -0.06(-0.58%)
May 23, 2011 11.20 11.21 11.04 11.10 26,211,436 -0.24(-2.13%)
May 20, 2011 11.49 11.55 11.30 11.34 21,363,910 -0.19(-1.67%)
May 19, 2011 11.43 11.67 11.34 11.53 23,864,416 -0.14(-1.17%)
May 18, 2011 11.51 11.71 11.49 11.67 21,404,114 +0.15(+1.33%)
May 17, 2011 11.68 11.69 11.47 11.51 29,067,866 -0.17(-1.45%)
May 16, 2011 11.91 11.91 11.67 11.68 21,436,726 -0.23(-1.89%)
May 13, 2011 12.10 12.14 11.89 11.91 18,839,828 -0.23(-1.92%)
May 12, 2011 12.00 12.19 11.98 12.14 21,883,130 +0.14(+1.14%)
May 11, 2011 12.13 12.13 11.93 12.00 20,557,328 -0.11(-0.93%)
May 10, 2011 12.18 12.21 12.05 12.12 20,171,034 +0.02(+0.13%)
May 09, 2011 12.23 12.25 12.08 12.10 18,174,326 -0.15(-1.25%)
May 06, 2011 12.25 12.42 12.19 12.25 20,953,890 +0.22(+1.80%)
May 05, 2011 12.11 12.29 11.92 12.04 31,442,262 -0.10(-0.86%)
May 04, 2011 12.78 12.79 11.96 12.14 43,867,116 -0.12(-0.98%)
May 03, 2011 12.17 12.28 12.09 12.26 20,921,456 +0.07(+0.59%)
May 02, 2011 12.20 12.46 12.15 12.19 29,171,724 -0.43(-3.44%)
Apr 29, 2011 12.62 12.68 12.44 12.62 36,273,676 +0.00(+0.00%)
Apr 28, 2011 12.79 12.83 12.47 12.62 26,975,068 -0.19(-1.44%)
Apr 27, 2011 12.56 12.85 12.55 12.81 20,825,752 +0.25(+1.99%)
Apr 26, 2011 12.34 12.56 12.31 12.56 20,628,130 +0.25(+2.03%)
Apr 25, 2011 12.27 12.32 12.17 12.31 14,054,637 +0.04(+0.33%)
Apr 21, 2011 12.22 12.28 12.08 12.27 15,936,287 -0.02(-0.20%)
Apr 20, 2011 12.19 12.42 12.17 12.29 23,285,912 +0.54(+4.62%)
Apr 19, 2011 11.64 11.88 11.64 11.75 17,580,644 +0.10(+0.86%)
Apr 18, 2011 11.72 11.75 11.59 11.65 24,497,772 -0.19(-1.63%)
Apr 15, 2011 11.96 11.99 11.76 11.84 23,656,536 -0.05(-0.41%)
Apr 14, 2011 11.85 11.95 11.80 11.89 24,398,762 -0.08(-0.67%)
Apr 13, 2011 12.13 12.18 11.92 11.97 20,158,392 -0.12(-1.00%)
Apr 12, 2011 12.23 12.26 11.98 12.09 21,207,078 -0.24(-1.96%)
Apr 11, 2011 12.33 12.39 12.21 12.33 15,422,019 +0.02(+0.13%)
Apr 08, 2011 12.53 12.58 12.28 12.32 13,164,021 -0.15(-1.23%)
Apr 07, 2011 12.61 12.62 12.26 12.47 22,642,722 -0.20(-1.59%)
Apr 06, 2011 12.56 12.75 12.50 12.67 16,593,896 +0.18(+1.42%)
Apr 05, 2011 12.39 12.57 12.37 12.50 17,133,328 +0.10(+0.84%)
Apr 04, 2011 12.50 12.54 12.28 12.39 26,111,962 -0.10(-0.84%)
Apr 01, 2011 12.72 12.75 12.44 12.50 15,833,080 -0.07(-0.58%)
Mar 31, 2011 12.66 12.76 12.54 12.57 14,228,784 -0.09(-0.70%)
Mar 30, 2011 12.68 12.78 12.52 12.66 14,156,606 +0.02(+0.19%)
Mar 29, 2011 12.40 12.73 12.37 12.63 20,900,234 +0.19(+1.49%)
Mar 28, 2011 12.42 12.51 12.37 12.45 14,750,686 +0.03(+0.26%)
Mar 25, 2011 12.42 12.54 12.35 12.42 17,321,622 -0.01(-0.06%)
Mar 24, 2011 12.32 12.44 12.17 12.42 18,653,726 +0.23(+1.85%)
Mar 23, 2011 12.11 12.24 11.92 12.20 21,276,276 +0.04(+0.33%)
Mar 22, 2011 12.20 12.29 12.11 12.16 13,265,134 -0.08(-0.66%)
Mar 21, 2011 12.27 12.36 12.11 12.24 16,223,183 +0.30(+2.49%)
Mar 18, 2011 12.12 12.15 11.89 11.94 24,319,548 +0.01(+0.07%)
Mar 17, 2011 11.81 12.04 11.80 11.93 19,574,464 +0.30(+2.59%)
Mar 16, 2011 11.89 12.02 11.55 11.63 28,916,742 -0.34(-2.86%)
Mar 15, 2011 11.65 12.04 11.47 11.97 26,375,590 -0.06(-0.54%)
Mar 14, 2011 12.01 12.14 11.92 12.04 19,806,330 -0.03(-0.27%)
Mar 11, 2011 11.97 12.26 11.88 12.07 20,336,216 +0.03(+0.27%)
Mar 10, 2011 12.13 12.25 12.01 12.04 28,621,690 -0.27(-2.22%)
Mar 09, 2011 12.66 12.68 12.20 12.31 39,987,984 -0.39(-3.10%)
Mar 08, 2011 12.86 12.87 12.61 12.70 35,064,156 -0.14(-1.07%)
Mar 07, 2011 13.49 13.49 12.66 12.84 30,875,340 -0.62(-4.60%)
Mar 04, 2011 13.55 13.57 13.34 13.46 17,654,196 -0.10(-0.71%)
Mar 03, 2011 13.27 13.62 13.27 13.56 21,837,756 +0.35(+2.62%)
Mar 02, 2011 12.97 13.25 12.97 13.21 23,773,090 +0.18(+1.36%)
Mar 01, 2011 13.32 13.48 13.00 13.03 42,316,772 -0.19(-1.40%)
Feb 28, 2011 12.98 13.31 12.97 13.22 32,734,962 +0.31(+2.37%)
Feb 25, 2011 12.90 12.94 12.59 12.91 25,060,676 +0.23(+1.83%)
Feb 24, 2011 12.57 12.71 12.43 12.68 23,267,446 +0.15(+1.21%)
Feb 23, 2011 12.67 12.85 12.38 12.53 30,060,088 -0.02(-0.13%)
Feb 22, 2011 13.03 13.03 12.51 12.55 31,727,522 -0.64(-4.89%)
Feb 18, 2011 13.21 13.22 13.03 13.19 15,454,134 +0.04(+0.27%)
Feb 17, 2011 13.07 13.25 12.96 13.15 16,877,228 +0.06(+0.43%)
Feb 16, 2011 12.99 13.27 12.93 13.10 22,688,482 +0.18(+1.42%)
Feb 15, 2011 12.97 12.99 12.83 12.91 15,152,489 -0.06(-0.49%)
Feb 14, 2011 12.83 12.99 12.80 12.98 16,205,861 +0.15(+1.19%)
Feb 11, 2011 12.85 12.94 12.74 12.83 16,152,333 -0.09(-0.68%)
Feb 10, 2011 12.63 12.93 12.55 12.91 23,730,538 +0.20(+1.61%)
Feb 09, 2011 12.89 12.90 12.63 12.71 25,778,838 -0.24(-1.83%)
Feb 08, 2011 13.13 13.16 12.87 12.95 20,838,654 -0.18(-1.40%)
Feb 07, 2011 13.23 13.35 13.03 13.13 19,254,558 -0.08(-0.61%)
Feb 04, 2011 12.95 13.22 12.83 13.21 18,753,936 +0.28(+2.17%)
Feb 03, 2011 13.09 13.09 12.81 12.93 25,230,144 -0.17(-1.28%)
Feb 02, 2011 12.95 13.23 12.94 13.10 28,518,924 +0.10(+0.80%)
Feb 01, 2011 12.66 13.03 12.57 12.99 27,381,652 +0.42(+3.38%)
Jan 31, 2011 12.71 12.92 12.51 12.57 30,043,230 -0.06(-0.51%)
Jan 28, 2011 12.98 13.02 12.55 12.63 30,046,266 -0.26(-2.05%)
Jan 27, 2011 12.38 12.94 12.38 12.90 30,361,080 +0.51(+4.14%)
Jan 26, 2011 12.30 12.47 12.27 12.39 16,537,475 +0.07(+0.59%)
Jan 25, 2011 12.25 12.34 12.12 12.31 23,025,002 +0.00(+0.03%)
Jan 24, 2011 12.09 12.34 12.02 12.31 17,979,816 +0.28(+2.37%)
Jan 21, 2011 12.15 12.17 11.99 12.02 15,997,748 -0.04(-0.30%)
Jan 20, 2011 12.20 12.20 11.78 12.06 26,331,508 -0.14(-1.15%)
Jan 19, 2011 12.13 12.30 12.09 12.20 34,137,440 +0.02(+0.20%)
Jan 18, 2011 12.22 12.30 12.01 12.18 42,209,028 -0.09(-0.75%)
Jan 14, 2011 11.73 12.27 11.67 12.27 45,802,328 +0.86(+7.55%)
Jan 13, 2011 11.44 11.49 11.38 11.41 11,637,072 -0.01(-0.11%)
Jan 12, 2011 11.35 11.46 11.27 11.42 10,750,153 +0.14(+1.24%)
Jan 11, 2011 11.11 11.30 11.09 11.28 21,582,728 +0.25(+2.25%)
Jan 10, 2011 11.13 11.17 10.96 11.03 18,737,982 -0.15(-1.36%)
Jan 07, 2011 11.16 11.24 11.05 11.18 13,529,251 +0.06(+0.50%)
Jan 06, 2011 11.07 11.30 11.06 11.13 23,644,990 +0.10(+0.94%)
Jan 05, 2011 11.07 11.16 10.99 11.02 30,465,658 -0.17(-1.50%)
Jan 04, 2011 11.26 11.30 11.14 11.19 20,619,726 -0.07(-0.64%)
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.