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

Applied Materials (NQ: AMAT )

204.92 -4.69 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 31, 2013 12.97 13.16 12.96 13.00 25,834,260 -0.04(-0.33%)
May 30, 2013 12.70 13.19 12.69 13.04 23,090,690 +0.38(+3.04%)
May 29, 2013 12.64 12.78 12.59 12.66 14,672,018 -0.06(-0.47%)
May 28, 2013 12.54 12.75 12.50 12.72 14,960,598 +0.32(+2.55%)
May 24, 2013 12.40 12.48 12.36 12.40 0 -0.09(-0.68%)
May 23, 2013 12.34 12.51 12.26 12.48 18,183,552 +0.05(+0.41%)
May 22, 2013 12.54 12.74 12.36 12.43 0 -0.11(-0.89%)
May 21, 2013 12.68 12.75 12.54 12.54 0 -0.12(-0.95%)
May 20, 2013 12.66 12.77 12.60 12.66 0 -0.04(-0.33%)
May 17, 2013 12.37 12.71 12.26 12.71 0 +0.25(+2.05%)
May 16, 2013 12.60 12.68 12.16 12.45 26,078,430 -0.12(-0.95%)
May 15, 2013 12.55 12.74 12.48 12.57 0 +0.09(+0.75%)
May 13, 2013 12.67 12.70 12.47 12.48 0 -0.24(-1.87%)
May 10, 2013 12.61 12.72 12.61 12.71 0 +0.04(+0.34%)
May 09, 2013 12.62 12.74 12.59 12.67 10,848,189 +0.06(+0.47%)
May 08, 2013 12.49 12.72 12.37 12.61 0 +0.11(+0.88%)
May 07, 2013 12.60 12.61 12.49 12.50 0 -0.08(-0.61%)
May 06, 2013 12.60 12.67 12.49 12.58 0 -0.02(-0.13%)
May 03, 2013 12.65 12.72 12.56 12.60 0 +0.03(+0.27%)
May 02, 2013 12.29 12.57 12.24 12.56 0 +0.27(+2.21%)
May 01, 2013 12.32 12.52 12.26 12.29 0 -0.03(-0.28%)
Apr 30, 2013 12.21 12.32 12.14 12.32 11,885,223 +0.09(+0.76%)
Apr 29, 2013 12.02 12.26 11.95 12.23 19,363,580 +0.22(+1.84%)
Apr 26, 2013 11.81 12.05 11.97 12.01 20,290,322 -0.01(-0.07%)
Apr 25, 2013 11.67 12.06 11.61 12.02 24,523,090 +0.44(+3.82%)
Apr 24, 2013 11.39 11.60 11.37 11.58 11,785,242 +0.17(+1.49%)
Apr 23, 2013 11.19 11.46 11.16 11.41 12,142,864 +0.30(+2.68%)
Apr 22, 2013 10.99 11.17 10.91 11.11 13,110,226 +0.13(+1.16%)
Apr 19, 2013 10.90 11.06 10.74 10.98 14,875,579 +0.01(+0.08%)
Apr 18, 2013 11.19 11.24 10.95 10.97 16,378,592 -0.11(-0.96%)
Apr 17, 2013 11.27 11.41 11.04 11.08 19,445,538 -0.35(-3.08%)
Apr 16, 2013 11.36 11.47 11.33 11.43 12,594,213 +0.13(+1.13%)
Apr 15, 2013 11.46 11.59 11.24 11.30 19,393,726 -0.27(-2.35%)
Apr 12, 2013 11.70 11.71 11.47 11.58 8,162,855 -0.14(-1.20%)
Apr 11, 2013 11.66 11.87 11.64 11.72 12,979,893 -0.01(-0.11%)
Apr 10, 2013 11.30 11.75 11.27 11.73 17,662,972 +0.43(+3.83%)
Apr 09, 2013 11.33 11.45 11.21 11.30 16,385,440 -0.07(-0.60%)
Apr 08, 2013 11.19 11.40 11.01 11.36 17,908,016 +0.15(+1.36%)
Apr 05, 2013 11.06 11.22 10.97 11.21 12,184,381 -0.02(-0.15%)
Apr 04, 2013 11.13 11.25 11.07 11.23 8,712,112 +0.06(+0.53%)
Apr 03, 2013 11.25 11.25 11.06 11.17 16,952,540 -0.08(-0.69%)
Apr 02, 2013 11.43 11.43 11.20 11.25 10,049,332 -0.10(-0.89%)
Apr 01, 2013 11.45 11.46 11.27 11.35 12,981,890 -0.10(-0.89%)
Mar 28, 2013 11.40 11.50 11.32 11.45 13,984,777 +0.06(+0.52%)
Mar 27, 2013 11.30 11.40 11.12 11.39 12,462,819 +0.01(+0.07%)
Mar 26, 2013 11.38 11.46 11.31 11.38 12,657,769 +0.07(+0.60%)
Mar 25, 2013 11.36 11.38 11.24 11.31 12,516,065 +0.05(+0.45%)
Mar 22, 2013 11.04 11.28 11.04 11.26 16,404,582 +0.25(+2.31%)
Mar 21, 2013 11.13 11.15 10.97 11.01 11,779,806 -0.19(-1.67%)
Mar 20, 2013 11.07 11.23 10.98 11.19 15,108,757 +0.19(+1.70%)
Mar 19, 2013 11.08 11.12 10.87 11.01 21,224,346 -0.08(-0.69%)
Mar 18, 2013 11.15 11.21 11.04 11.08 11,535,923 -0.22(-1.92%)
Mar 15, 2013 11.55 11.64 11.26 11.30 21,058,230 -0.31(-2.71%)
Mar 14, 2013 11.58 11.69 11.58 11.62 9,393,680 +0.04(+0.33%)
Mar 13, 2013 11.42 11.59 11.33 11.58 12,202,734 +0.20(+1.72%)
Mar 12, 2013 11.42 11.51 11.33 11.38 9,845,889 -0.10(-0.89%)
Mar 11, 2013 11.45 11.52 11.41 11.48 8,659,880 -0.02(-0.15%)
Mar 08, 2013 11.59 11.61 11.38 11.50 13,345,188 -0.00(-0.04%)
Mar 07, 2013 11.59 11.70 11.42 11.50 17,673,506 -0.11(-0.91%)
Mar 06, 2013 11.72 11.78 11.59 11.61 13,555,064 -0.06(-0.51%)
Mar 05, 2013 11.59 11.70 11.57 11.67 11,447,844 +0.14(+1.25%)
Mar 04, 2013 11.52 11.55 11.40 11.53 9,544,720 -0.02(-0.15%)
Mar 01, 2013 11.53 11.62 11.38 11.54 15,094,783 -0.10(-0.84%)
Feb 28, 2013 11.73 11.77 11.61 11.64 15,875,215 -0.03(-0.26%)
Feb 27, 2013 11.55 11.75 11.51 11.67 18,205,516 +0.09(+0.81%)
Feb 26, 2013 11.47 11.61 11.36 11.58 26,824,082 +0.34(+3.02%)
Feb 25, 2013 11.61 11.72 11.23 11.24 18,376,670 -0.29(-2.51%)
Feb 22, 2013 11.32 11.55 11.30 11.53 10,754,628 +0.27(+2.42%)
Feb 21, 2013 11.47 11.48 11.12 11.25 21,043,502 -0.29(-2.50%)
Feb 20, 2013 11.81 11.81 11.52 11.54 16,357,324 -0.25(-2.16%)
Feb 19, 2013 11.64 11.85 11.61 11.80 12,884,947 +0.13(+1.09%)
Feb 15, 2013 11.75 11.81 11.58 11.67 12,854,483 -0.05(-0.43%)
Feb 14, 2013 11.70 11.81 11.52 11.72 23,848,934 +0.10(+0.87%)
Feb 13, 2013 11.62 11.64 11.49 11.62 13,788,892 +0.09(+0.81%)
Feb 12, 2013 11.54 11.55 11.37 11.53 13,879,725 +0.00(+0.00%)
Feb 11, 2013 11.44 11.60 11.38 11.53 15,690,451 +0.04(+0.37%)
Feb 08, 2013 11.32 11.54 11.27 11.48 20,086,824 +0.26(+2.33%)
Feb 07, 2013 11.30 11.31 11.06 11.22 17,528,384 -0.08(-0.75%)
Feb 06, 2013 11.24 11.34 11.18 11.31 16,929,562 +0.34(+3.08%)
Feb 04, 2013 10.99 11.21 10.96 10.97 15,940,836 -0.14(-1.29%)
Feb 01, 2013 10.91 11.13 10.86 11.11 20,195,822 +0.22(+2.01%)
Jan 31, 2013 10.84 10.95 10.80 10.89 11,530,668 +0.04(+0.39%)
Jan 30, 2013 10.77 10.92 10.74 10.85 12,834,391 +0.05(+0.47%)
Jan 29, 2013 10.88 10.89 10.74 10.80 11,041,239 -0.14(-1.23%)
Jan 28, 2013 10.86 11.00 10.82 10.94 13,291,306 +0.11(+1.01%)
Jan 25, 2013 10.77 10.95 10.75 10.83 22,459,912 +0.19(+1.83%)
Jan 24, 2013 10.72 10.79 10.61 10.63 12,289,636 -0.08(-0.79%)
Jan 23, 2013 10.75 10.75 10.62 10.72 13,603,951 -0.01(-0.08%)
Jan 22, 2013 10.62 10.74 10.58 10.73 17,330,484 +0.05(+0.47%)
Jan 18, 2013 10.55 10.88 10.47 10.67 57,503,108 +0.21(+2.02%)
Jan 17, 2013 10.08 10.51 10.08 10.46 32,158,388 +0.40(+3.94%)
Jan 16, 2013 9.907 10.17 9.873 10.07 18,358,970 +0.14(+1.36%)
Jan 15, 2013 9.890 9.974 9.789 9.932 12,270,463 +0.02(+0.17%)
Jan 14, 2013 9.848 9.949 9.780 9.915 9,345,130 +0.03(+0.34%)
Jan 11, 2013 9.848 9.907 9.814 9.882 9,588,731 +0.06(+0.60%)
Jan 10, 2013 9.890 10.000 9.806 9.823 11,908,409 -0.03(-0.34%)
Jan 09, 2013 9.721 9.890 9.696 9.856 13,237,032 +0.14(+1.48%)
Jan 08, 2013 9.772 9.831 9.688 9.713 9,788,837 -0.14(-1.37%)
Jan 07, 2013 9.679 9.882 9.612 9.848 17,180,212 -0.12(-1.19%)
Jan 04, 2013 9.974 10.01 9.882 9.966 8,824,194 +0.00(+0.00%)
Jan 03, 2013 9.991 10.04 9.873 9.966 10,358,889 -0.02(-0.21%)
Jan 02, 2013 9.903 9.991 9.654 9.987 15,362,307 +0.33(+3.45%)
Dec 31, 2012 9.493 9.654 9.451 9.654 10,323,231 +0.15(+1.60%)
Dec 28, 2012 9.493 9.603 9.468 9.502 11,864,724 -0.08(-0.79%)
Dec 27, 2012 9.595 9.662 9.443 9.578 13,167,327 -0.03(-0.35%)
Dec 26, 2012 9.595 9.662 9.536 9.612 9,680,305 +0.02(+0.18%)
Dec 24, 2012 9.612 9.696 9.536 9.595 6,265,927 -0.11(-1.13%)
Dec 21, 2012 9.451 9.704 9.299 9.704 37,138,960 +0.10(+1.05%)
Dec 20, 2012 9.569 9.612 9.451 9.603 11,561,032 +0.03(+0.35%)
Dec 19, 2012 9.485 9.603 9.468 9.569 13,248,717 +0.14(+1.43%)
Dec 18, 2012 9.358 9.493 9.299 9.434 12,469,553 +0.06(+0.68%)
Dec 17, 2012 9.358 9.426 9.274 9.371 11,019,887 +0.02(+0.23%)
Dec 14, 2012 9.308 9.434 9.291 9.350 9,011,636 -0.03(-0.27%)
Dec 13, 2012 9.401 9.468 9.232 9.375 17,530,332 +0.02(+0.18%)
Dec 12, 2012 9.375 9.493 9.350 9.358 14,009,232 +0.01(+0.09%)
Dec 11, 2012 9.367 9.447 9.333 9.350 12,283,273 +0.03(+0.27%)
Dec 10, 2012 9.215 9.392 9.207 9.325 11,317,276 +0.07(+0.78%)
Dec 07, 2012 9.223 9.266 9.139 9.253 9,806,116 +0.06(+0.69%)
Dec 06, 2012 9.114 9.190 9.063 9.190 9,972,087 +0.08(+0.83%)
Dec 05, 2012 9.173 9.223 9.088 9.114 12,711,405 -0.06(-0.69%)
Dec 04, 2012 9.021 9.190 8.970 9.177 14,259,860 +0.12(+1.35%)
Nov 30, 2012 9.063 9.109 9.025 9.055 15,687,765 -0.01(-0.09%)
Nov 29, 2012 8.996 9.114 8.987 9.063 11,322,593 +0.12(+1.32%)
Nov 28, 2012 8.717 8.962 8.641 8.945 13,489,460 +0.20(+2.32%)
Nov 27, 2012 8.776 8.861 8.742 8.742 11,345,450 -0.09(-1.00%)
Nov 26, 2012 8.734 8.911 8.726 8.831 11,530,820 +0.05(+0.62%)
Nov 23, 2012 8.810 8.903 8.734 8.776 8,208,981 -0.03(-0.29%)
Nov 21, 2012 8.734 8.861 8.683 8.801 10,309,311 +0.04(+0.43%)
Nov 20, 2012 8.709 8.768 8.641 8.763 12,688,771 +0.02(+0.24%)
Nov 19, 2012 8.574 8.797 8.540 8.742 18,417,616 +0.25(+2.98%)
Nov 16, 2012 8.631 8.648 8.322 8.489 29,010,274 -0.13(-1.46%)
Nov 15, 2012 8.682 8.757 8.565 8.615 18,489,016 -0.05(-0.58%)
Nov 14, 2012 8.841 8.841 8.631 8.665 16,202,351 -0.10(-1.15%)
Nov 13, 2012 8.824 8.916 8.723 8.765 13,332,534 -0.13(-1.41%)
Nov 12, 2012 8.941 8.999 8.874 8.891 9,571,496 -0.03(-0.37%)
Nov 09, 2012 8.799 9.033 8.790 8.924 13,670,947 +0.14(+1.62%)
Nov 08, 2012 9.133 9.183 8.782 8.782 27,724,420 -0.38(-4.11%)
Nov 07, 2012 9.451 9.451 9.117 9.158 21,376,326 -0.43(-4.45%)
Nov 06, 2012 9.284 9.627 9.259 9.585 20,326,938 +0.31(+3.34%)
Nov 05, 2012 8.958 9.317 8.958 9.275 14,266,023 +0.23(+2.59%)
Nov 02, 2012 9.158 9.183 8.983 9.041 16,045,190 -0.12(-1.28%)
Nov 01, 2012 8.891 9.242 8.857 9.158 25,586,572 +0.29(+3.30%)
Oct 31, 2012 8.907 8.966 8.815 8.866 15,100,720 -0.04(-0.47%)
Oct 26, 2012 8.958 8.907 8.907 8.907 18,132,118 -0.03(-0.28%)
Oct 25, 2012 8.991 9.075 8.891 8.933 19,568,686 -0.01(-0.09%)
Oct 24, 2012 9.117 9.125 8.924 8.941 14,211,073 -0.09(-1.02%)
Oct 23, 2012 8.991 9.075 8.882 9.033 14,492,598 -0.03(-0.37%)
Oct 19, 2012 9.376 9.376 9.016 9.066 20,427,320 -0.29(-3.13%)
Oct 18, 2012 9.317 9.393 9.284 9.359 16,372,582 +0.03(+0.27%)
Oct 17, 2012 9.301 9.384 9.275 9.334 17,100,518 -0.03(-0.36%)
Oct 16, 2012 9.192 9.443 9.175 9.367 15,773,992 +0.20(+2.19%)
Oct 15, 2012 9.125 9.192 9.075 9.167 15,019,143 +0.05(+0.55%)
Oct 12, 2012 9.133 9.225 9.091 9.117 12,163,442 -0.04(-0.46%)
Oct 11, 2012 9.200 9.238 9.125 9.158 9,898,101 +0.04(+0.46%)
Oct 10, 2012 9.142 9.225 9.083 9.117 15,519,299 +0.00(+0.00%)
Oct 09, 2012 9.192 9.209 9.077 9.117 14,017,355 -0.09(-1.00%)
Oct 08, 2012 9.267 9.267 9.175 9.209 11,441,557 -0.10(-1.08%)
Oct 05, 2012 9.309 9.418 9.284 9.309 10,960,668 +0.03(+0.27%)
Oct 04, 2012 9.351 9.359 9.217 9.284 20,613,868 -0.05(-0.54%)
Oct 03, 2012 9.367 9.409 9.301 9.334 12,544,565 -0.01(-0.09%)
Oct 02, 2012 9.359 9.384 9.250 9.342 13,350,567 +0.04(+0.40%)
Oct 01, 2012 9.351 9.468 9.267 9.305 12,504,670 -0.03(-0.36%)
Sep 28, 2012 9.384 9.418 9.275 9.338 15,701,432 -0.10(-1.06%)
Sep 27, 2012 9.351 9.510 9.275 9.439 12,103,187 +0.13(+1.35%)
Sep 26, 2012 9.342 9.367 9.183 9.313 12,887,269 -0.01(-0.13%)
Sep 25, 2012 9.568 9.568 9.309 9.326 13,796,847 -0.17(-1.81%)
Sep 24, 2012 9.560 9.560 9.459 9.497 9,925,481 -0.08(-0.79%)
Sep 21, 2012 9.610 9.677 9.526 9.572 20,428,786 +0.00(+0.04%)
Sep 20, 2012 9.568 9.593 9.459 9.568 11,958,845 -0.05(-0.52%)
Sep 19, 2012 9.610 9.669 9.501 9.618 20,807,186 -0.18(-1.79%)
Sep 18, 2012 9.953 9.961 9.752 9.794 17,486,606 -0.19(-1.93%)
Sep 17, 2012 10.05 10.06 9.911 9.986 12,892,432 -0.09(-0.87%)
Sep 14, 2012 9.911 10.10 9.869 10.07 28,298,544 +0.17(+1.69%)
Sep 13, 2012 9.685 9.919 9.627 9.907 17,808,742 +0.20(+2.11%)
Sep 12, 2012 9.769 9.819 9.677 9.702 13,920,634 -0.04(-0.43%)
Sep 11, 2012 9.761 9.844 9.677 9.744 15,118,833 -0.03(-0.30%)
Sep 10, 2012 9.919 9.928 9.761 9.773 16,214,752 -0.15(-1.48%)
Sep 07, 2012 9.786 9.919 9.735 9.919 19,306,032 -0.04(-0.38%)
Sep 06, 2012 9.836 9.995 9.827 9.957 23,089,372 +0.15(+1.58%)
Sep 05, 2012 9.869 9.945 9.752 9.802 15,278,921 -0.02(-0.17%)
Sep 04, 2012 9.744 9.886 9.666 9.819 20,799,478 +0.04(+0.43%)
Aug 31, 2012 9.685 9.840 9.656 9.777 13,087,225 +0.18(+1.92%)
Aug 30, 2012 9.710 9.726 9.577 9.593 11,870,811 -0.19(-1.97%)
Aug 29, 2012 9.727 9.836 9.635 9.786 11,523,245 +0.07(+0.69%)
Aug 27, 2012 9.861 9.869 9.694 9.719 15,303,985 -0.13(-1.27%)
Aug 24, 2012 9.811 9.869 9.752 9.844 13,123,490 -0.02(-0.21%)
Aug 23, 2012 9.836 9.911 9.769 9.865 12,847,901 +0.01(+0.13%)
Aug 22, 2012 9.869 9.945 9.802 9.853 15,747,004 +0.00(+0.00%)
Aug 21, 2012 9.945 10.03 9.811 9.853 14,877,646 -0.08(-0.84%)
Aug 20, 2012 9.928 9.978 9.861 9.936 13,524,146 -0.02(-0.25%)
Aug 17, 2012 9.944 9.961 9.812 9.961 14,405,282 +0.02(+0.17%)
Aug 16, 2012 9.413 10.00 9.380 9.944 31,214,432 +0.15(+1.53%)
Aug 15, 2012 9.737 9.886 9.729 9.795 11,139,738 +0.07(+0.77%)
Aug 14, 2012 9.878 9.920 9.695 9.720 10,877,728 -0.08(-0.85%)
Aug 13, 2012 9.886 9.920 9.762 9.803 10,326,257 -0.12(-1.17%)
Aug 10, 2012 9.861 9.936 9.795 9.920 9,378,859 +0.05(+0.50%)
Aug 09, 2012 9.878 9.961 9.837 9.870 14,212,798 -0.02(-0.25%)
Aug 08, 2012 9.762 9.928 9.720 9.895 10,785,235 +0.04(+0.42%)
Aug 07, 2012 9.621 9.870 9.505 9.853 24,647,316 +0.49(+5.23%)
Aug 06, 2012 9.372 9.521 9.339 9.363 14,240,670 +0.05(+0.53%)
Aug 03, 2012 9.189 9.339 9.131 9.314 10,237,579 +0.25(+2.75%)
Aug 02, 2012 8.948 9.216 8.899 9.065 14,301,220 +0.00(+0.00%)
Aug 01, 2012 9.081 9.114 8.957 9.065 12,395,011 +0.02(+0.28%)
Jul 31, 2012 9.006 9.139 8.998 9.040 11,358,796 +0.06(+0.65%)
Jul 30, 2012 9.098 9.131 8.940 8.982 15,517,173 -0.06(-0.69%)
Jul 27, 2012 8.899 9.081 8.807 9.044 13,122,699 +0.21(+2.40%)
Jul 26, 2012 8.882 8.953 8.724 8.832 13,894,423 +0.14(+1.62%)
Jul 25, 2012 8.641 8.849 8.616 8.691 18,245,290 +0.07(+0.87%)
Jul 24, 2012 8.683 8.716 8.517 8.616 12,442,020 -0.09(-1.05%)
Jul 23, 2012 8.567 8.757 8.479 8.708 13,163,962 -0.02(-0.19%)
Jul 20, 2012 8.865 8.907 8.683 8.724 14,171,022 -0.15(-1.73%)
Jul 19, 2012 8.874 8.998 8.774 8.878 15,613,143 +0.01(+0.14%)
Jul 18, 2012 8.583 8.874 8.583 8.865 13,524,823 +0.24(+2.79%)
Jul 17, 2012 8.650 8.691 8.508 8.625 12,748,759 +0.01(+0.14%)
Jul 16, 2012 8.699 8.699 8.558 8.612 9,552,103 -0.09(-1.00%)
Jul 13, 2012 8.608 8.733 8.591 8.699 12,601,664 +0.09(+1.06%)
Jul 12, 2012 8.691 8.720 8.542 8.608 17,245,524 -0.17(-1.89%)
Jul 11, 2012 8.840 8.878 8.724 8.774 13,101,349 -0.12(-1.31%)
Jul 10, 2012 8.724 9.073 8.633 8.890 27,722,294 -0.25(-2.72%)
Jul 09, 2012 9.172 9.222 9.073 9.139 11,765,188 -0.02(-0.27%)
Jul 06, 2012 9.347 9.347 9.098 9.164 15,340,002 -0.23(-2.47%)
Jul 05, 2012 9.471 9.538 9.339 9.397 14,376,206 -0.12(-1.31%)
Jul 03, 2012 9.339 9.521 9.322 9.521 5,435,228 +0.16(+1.68%)
Jul 02, 2012 9.496 9.505 9.305 9.363 10,752,268 -0.14(-1.44%)
Jun 29, 2012 9.376 9.521 9.347 9.500 13,797,612 +0.29(+3.20%)
Jun 28, 2012 9.148 9.222 9.065 9.206 12,556,634 -0.03(-0.36%)
Jun 27, 2012 9.164 9.293 9.123 9.239 9,816,954 +0.12(+1.32%)
Jun 26, 2012 9.081 9.181 9.056 9.119 14,156,936 +0.04(+0.46%)
Jun 25, 2012 9.231 9.239 9.048 9.077 16,746,940 -0.25(-2.67%)
Jun 22, 2012 9.330 9.397 9.247 9.326 28,596,758 +0.05(+0.58%)
Jun 21, 2012 9.554 9.712 9.239 9.272 22,134,956 -0.32(-3.29%)
Jun 20, 2012 9.513 9.617 9.446 9.588 27,880,786 +0.31(+3.36%)
Jun 19, 2012 9.181 9.339 9.131 9.276 14,103,503 +0.15(+1.59%)
Jun 18, 2012 9.081 9.181 9.056 9.131 13,782,459 +0.01(+0.09%)
Jun 15, 2012 8.990 9.148 8.857 9.123 22,769,582 +0.17(+1.95%)
Jun 14, 2012 8.948 8.998 8.840 8.948 16,110,738 +0.02(+0.19%)
Jun 13, 2012 8.957 9.081 8.899 8.932 14,926,545 -0.06(-0.65%)
Jun 12, 2012 8.807 9.006 8.782 8.990 16,070,633 +0.20(+2.31%)
Jun 11, 2012 9.048 9.048 8.782 8.787 14,029,497 -0.15(-1.63%)
Jun 08, 2012 8.791 8.964 8.766 8.932 14,172,639 +0.12(+1.41%)
Jun 07, 2012 8.940 8.965 8.774 8.807 20,900,458 -0.03(-0.33%)
Jun 06, 2012 8.625 8.857 8.625 8.836 19,525,138 +0.30(+3.50%)
Jun 05, 2012 8.351 8.567 8.351 8.537 19,742,636 +0.15(+1.83%)
Jun 04, 2012 8.367 8.434 8.288 8.384 18,023,960 +0.08(+0.95%)
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.