Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Applied Materials
(NQ:
AMAT
)
223.37
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2011
12.69
12.90
12.49
12.55
30,098,004
-0.06(-0.51%)
Jan 28, 2011
12.95
12.99
12.53
12.61
30,101,044
-0.26(-2.05%)
Jan 27, 2011
12.35
12.91
12.35
12.87
30,416,432
+0.51(+4.14%)
Jan 26, 2011
12.27
12.45
12.24
12.36
16,567,625
+0.07(+0.58%)
Jan 25, 2011
12.23
12.31
12.10
12.29
23,066,980
+0.00(+0.03%)
Jan 24, 2011
12.07
12.31
11.99
12.29
18,012,596
+0.28(+2.37%)
Jan 21, 2011
12.13
12.15
11.97
12.00
16,026,914
-0.04(-0.30%)
Jan 20, 2011
12.18
12.18
11.76
12.04
26,379,514
-0.14(-1.15%)
Jan 19, 2011
12.11
12.27
12.07
12.18
34,199,680
+0.02(+0.20%)
Jan 18, 2011
12.20
12.27
11.99
12.15
42,285,980
-0.09(-0.75%)
Jan 14, 2011
11.71
12.25
11.65
12.25
45,885,832
+0.86(+7.55%)
Jan 13, 2011
11.42
11.47
11.36
11.39
11,658,288
-0.01(-0.11%)
Jan 12, 2011
11.33
11.44
11.25
11.40
10,769,752
+0.14(+1.24%)
Jan 11, 2011
11.09
11.28
11.07
11.26
21,622,076
+0.25(+2.25%)
Jan 10, 2011
11.11
11.15
10.94
11.01
18,772,144
-0.15(-1.36%)
Jan 07, 2011
11.14
11.22
11.03
11.16
13,553,917
+0.06(+0.50%)
Jan 06, 2011
11.05
11.28
11.04
11.11
23,688,098
+0.10(+0.95%)
Jan 05, 2011
11.05
11.14
10.97
11.00
30,521,202
-0.17(-1.50%)
Jan 04, 2011
11.24
11.28
11.12
11.17
20,657,318
-0.07(-0.64%)
Jan 03, 2011
11.30
11.43
11.20
11.24
13,685,470
+0.01(+0.07%)
Dec 31, 2010
11.30
11.32
11.20
11.24
7,080,041
-0.06(-0.57%)
Dec 30, 2010
11.30
11.35
11.25
11.30
7,065,362
+0.01(+0.07%)
Dec 29, 2010
11.32
11.32
11.24
11.29
7,495,217
+0.02(+0.14%)
Dec 28, 2010
11.21
11.31
11.21
11.28
8,744,376
+0.02(+0.14%)
Dec 27, 2010
11.13
11.30
11.12
11.26
8,005,247
+0.06(+0.57%)
Dec 23, 2010
11.18
11.27
11.16
11.20
8,350,855
+0.00(+0.00%)
Dec 22, 2010
11.08
11.21
11.02
11.20
12,129,282
+0.07(+0.65%)
Dec 21, 2010
10.92
11.16
10.91
11.12
18,246,992
+0.25(+2.28%)
Dec 20, 2010
10.88
11.04
10.85
10.88
15,598,987
-0.01(-0.07%)
Dec 17, 2010
10.75
10.97
10.75
10.88
24,623,758
+0.19(+1.76%)
Dec 16, 2010
10.60
10.72
10.54
10.70
10,474,710
+0.14(+1.33%)
Dec 15, 2010
10.61
10.70
10.52
10.56
12,683,902
-0.08(-0.75%)
Dec 14, 2010
10.60
10.64
10.54
10.64
11,971,986
+0.07(+0.64%)
Dec 13, 2010
10.71
10.72
10.56
10.57
11,847,358
-0.12(-1.09%)
Dec 10, 2010
10.64
10.71
10.56
10.68
12,382,015
+0.06(+0.60%)
Dec 09, 2010
10.49
10.64
10.49
10.62
14,370,923
+0.19(+1.84%)
Dec 08, 2010
10.39
10.48
10.39
10.43
12,995,118
+0.04(+0.39%)
Dec 07, 2010
10.52
10.56
10.38
10.39
15,631,962
-0.02(-0.22%)
Dec 06, 2010
10.42
10.43
10.32
10.41
10,303,914
-0.03(-0.31%)
Dec 03, 2010
10.32
10.48
10.28
10.44
12,976,806
+0.12(+1.16%)
Dec 02, 2010
10.19
10.40
10.09
10.32
15,747,324
+0.11(+1.10%)
Dec 01, 2010
10.12
10.25
10.10
10.21
17,468,870
+0.28(+2.78%)
Nov 30, 2010
9.908
9.996
9.836
9.936
16,528,641
-0.08(-0.76%)
Nov 29, 2010
9.948
10.04
9.876
10.01
20,922,318
-0.01(-0.08%)
Nov 26, 2010
10.01
10.12
10.00
10.02
5,034,899
-0.04(-0.44%)
Nov 24, 2010
9.980
10.06
10.06
10.06
13,787,138
+0.14(+1.41%)
Nov 23, 2010
9.876
9.956
9.836
9.924
14,522,528
-0.10(-0.96%)
Nov 22, 2010
9.876
10.08
9.868
10.02
18,725,820
+0.05(+0.55%)
Nov 19, 2010
10.02
10.07
9.932
9.965
21,281,704
-0.09(-0.94%)
Nov 18, 2010
9.988
10.22
9.940
10.06
27,465,866
+0.21(+2.18%)
Nov 17, 2010
9.924
10.04
9.813
9.844
18,578,408
-0.06(-0.64%)
Nov 16, 2010
9.932
10.09
9.868
9.908
21,531,524
-0.12(-1.15%)
Nov 15, 2010
10.11
10.18
10.02
10.02
15,880,563
+0.01(+0.12%)
Nov 12, 2010
9.964
10.13
9.960
10.01
18,469,194
-0.03(-0.28%)
Nov 11, 2010
9.980
10.07
9.924
10.04
18,914,260
-0.18(-1.75%)
Nov 10, 2010
10.22
10.25
10.04
10.22
19,754,348
+0.02(+0.23%)
Nov 09, 2010
10.22
10.40
10.14
10.19
18,179,650
+0.02(+0.16%)
Nov 08, 2010
10.29
10.33
10.15
10.18
20,712,374
-0.14(-1.39%)
Nov 05, 2010
10.26
10.39
10.23
10.32
19,069,220
+0.07(+0.70%)
Nov 04, 2010
10.06
10.25
10.05
10.25
20,550,004
+0.28(+2.83%)
Nov 03, 2010
9.924
9.980
9.801
9.968
15,498,964
+0.04(+0.44%)
Nov 02, 2010
9.876
9.940
9.797
9.924
14,556,269
+0.09(+0.89%)
Nov 01, 2010
9.829
9.892
9.677
9.836
20,542,928
+0.02(+0.16%)
Oct 29, 2010
9.765
9.840
9.709
9.821
14,006,811
+0.08(+0.82%)
Oct 28, 2010
9.685
9.773
9.654
9.741
15,890,330
+0.01(+0.08%)
Oct 27, 2010
9.534
9.733
9.510
9.733
14,880,821
+0.07(+0.74%)
Oct 25, 2010
9.717
9.741
9.654
9.662
15,568,542
+0.02(+0.21%)
Oct 22, 2010
9.463
9.669
9.415
9.642
22,948,620
+0.18(+1.93%)
Oct 21, 2010
9.510
9.542
9.383
9.459
18,312,556
-0.04(-0.38%)
Oct 20, 2010
9.399
9.582
9.391
9.495
20,783,108
+0.13(+1.38%)
Oct 19, 2010
9.455
9.558
9.224
9.365
33,880,800
-0.14(-1.42%)
Oct 18, 2010
9.526
9.566
9.359
9.501
17,460,558
-0.05(-0.56%)
Oct 15, 2010
9.582
9.582
9.431
9.554
25,201,972
+0.08(+0.88%)
Oct 14, 2010
9.542
9.598
9.431
9.471
20,331,240
-0.05(-0.48%)
Oct 13, 2010
9.542
9.582
9.391
9.517
20,713,378
+0.01(+0.07%)
Oct 12, 2010
9.407
9.534
9.304
9.510
23,019,984
+0.11(+1.18%)
Oct 11, 2010
9.399
9.479
9.359
9.399
18,285,026
+0.00(+0.00%)
Oct 08, 2010
9.248
9.431
9.129
9.399
32,489,628
+0.07(+0.77%)
Oct 07, 2010
9.391
9.403
9.248
9.328
23,221,026
+0.00(+0.00%)
Oct 06, 2010
9.383
9.391
9.224
9.328
23,891,508
-0.10(-1.11%)
Oct 05, 2010
9.232
9.463
9.224
9.433
26,406,712
+0.30(+3.24%)
Oct 04, 2010
9.272
9.328
9.033
9.137
19,810,468
-0.17(-1.88%)
Oct 01, 2010
9.375
9.407
9.216
9.312
22,657,940
+0.02(+0.26%)
Sep 30, 2010
9.312
9.423
9.153
9.288
29,800,794
+0.00(+0.00%)
Sep 29, 2010
9.264
9.399
9.153
9.288
27,566,332
-0.04(-0.43%)
Sep 28, 2010
9.216
9.359
9.089
9.328
26,874,836
+0.15(+1.65%)
Sep 27, 2010
9.208
9.304
9.145
9.176
15,160,464
-0.07(-0.78%)
Sep 24, 2010
9.121
9.288
9.073
9.249
27,737,234
+0.27(+3.02%)
Sep 23, 2010
8.795
9.101
8.739
8.978
28,312,374
+0.10(+1.16%)
Sep 22, 2010
8.914
9.002
8.803
8.874
26,083,480
-0.07(-0.80%)
Sep 21, 2010
8.922
9.009
8.851
8.946
33,702,112
+0.07(+0.81%)
Sep 20, 2010
8.787
8.906
8.668
8.874
24,272,676
+0.11(+1.25%)
Sep 17, 2010
8.850
8.866
8.652
8.765
29,431,194
-0.01(-0.16%)
Sep 15, 2010
8.795
8.819
8.636
8.779
23,787,702
-0.06(-0.63%)
Sep 14, 2010
8.580
8.898
8.524
8.835
32,855,658
+0.26(+3.06%)
Sep 13, 2010
8.540
8.644
8.516
8.572
29,299,840
+0.08(+0.94%)
Sep 10, 2010
8.564
8.675
8.381
8.493
28,833,528
-0.08(-0.93%)
Sep 09, 2010
8.516
8.715
8.437
8.572
30,481,514
+0.16(+1.89%)
Sep 08, 2010
8.660
8.660
8.326
8.413
38,141,120
-0.19(-2.22%)
Sep 07, 2010
8.677
8.707
8.524
8.604
39,617,652
-0.13(-1.46%)
Sep 03, 2010
8.755
8.827
8.580
8.731
21,125,220
+0.15(+1.76%)
Sep 02, 2010
8.485
8.596
8.421
8.580
24,632,192
+0.06(+0.75%)
Sep 01, 2010
8.357
8.668
8.349
8.516
38,629,844
+0.27(+3.28%)
Aug 31, 2010
8.302
8.429
8.167
8.246
37,856,088
-0.08(-0.96%)
Aug 30, 2010
8.485
8.540
8.326
8.326
20,570,856
-0.17(-2.01%)
Aug 27, 2010
8.413
8.572
8.190
8.497
29,285,970
+0.12(+1.47%)
Aug 26, 2010
8.548
8.596
8.357
8.373
31,819,290
-0.14(-1.68%)
Aug 25, 2010
8.342
8.564
8.214
8.516
40,120,924
+0.09(+1.11%)
Aug 24, 2010
8.604
8.668
8.421
8.423
46,862,144
-0.32(-3.62%)
Aug 23, 2010
8.835
8.922
8.707
8.739
33,124,684
-0.02(-0.27%)
Aug 20, 2010
8.889
9.024
8.747
8.763
34,497,048
-0.21(-2.38%)
Aug 19, 2010
9.040
9.182
8.921
8.976
27,772,488
-0.02(-0.18%)
Aug 18, 2010
8.968
9.111
8.913
8.992
15,938,703
-0.00(-0.04%)
Aug 17, 2010
8.968
9.063
8.889
8.996
19,414,276
+0.14(+1.56%)
Aug 16, 2010
8.779
8.984
8.716
8.858
24,268,954
+0.03(+0.36%)
Aug 13, 2010
8.787
8.960
8.779
8.826
20,123,856
+0.01(+0.09%)
Aug 12, 2010
8.684
8.866
8.644
8.818
35,364,464
-0.04(-0.44%)
Aug 11, 2010
8.984
8.984
8.779
8.857
26,280,066
-0.25(-2.78%)
Aug 10, 2010
9.292
9.332
8.996
9.111
31,891,836
-0.27(-2.86%)
Aug 09, 2010
9.450
9.458
9.269
9.379
11,689,996
+0.02(+0.25%)
Aug 06, 2010
9.245
9.379
9.213
9.356
20,109,152
+0.02(+0.25%)
Aug 05, 2010
9.371
9.458
9.245
9.332
18,452,226
-0.05(-0.51%)
Aug 04, 2010
9.387
9.498
9.205
9.379
22,266,194
+0.04(+0.42%)
Aug 03, 2010
9.379
9.411
9.205
9.340
29,916,574
-0.15(-1.58%)
Aug 02, 2010
9.482
9.601
9.435
9.490
25,561,428
+0.17(+1.78%)
Jul 30, 2010
9.395
9.419
9.213
9.324
33,244,692
-0.11(-1.17%)
Jul 29, 2010
9.759
9.790
9.308
9.435
46,022,844
-0.32(-3.32%)
Jul 28, 2010
9.980
9.996
9.687
9.759
23,211,634
-0.21(-2.06%)
Jul 27, 2010
9.940
10.01
9.719
9.964
24,123,804
+0.04(+0.40%)
Jul 26, 2010
9.869
9.984
9.711
9.925
19,796,496
+0.04(+0.40%)
Jul 23, 2010
9.790
9.917
9.680
9.885
17,989,016
+0.05(+0.48%)
Jul 22, 2010
9.751
9.964
9.743
9.838
27,668,656
+0.20(+2.05%)
Jul 21, 2010
9.956
10.04
9.616
9.640
37,868,184
-0.11(-1.13%)
Jul 20, 2010
9.577
9.774
9.395
9.751
28,788,224
-0.03(-0.31%)
Jul 19, 2010
9.680
9.798
9.632
9.781
16,839,648
+0.15(+1.54%)
Jul 16, 2010
9.814
9.838
9.624
9.632
26,040,734
-0.21(-2.17%)
Jul 15, 2010
9.885
9.932
9.695
9.845
24,921,210
-0.06(-0.56%)
Jul 14, 2010
10.01
10.10
9.845
9.901
26,511,844
+0.01(+0.08%)
Jul 13, 2010
9.877
9.972
9.845
9.893
29,392,244
+0.17(+1.71%)
Jul 12, 2010
9.640
9.853
9.624
9.727
17,305,446
+0.01(+0.08%)
Jul 09, 2010
9.601
9.727
9.490
9.719
23,649,784
+0.15(+1.57%)
Jul 08, 2010
9.719
9.725
9.415
9.569
33,439,304
-0.06(-0.66%)
Jul 07, 2010
9.356
9.648
9.257
9.632
33,346,190
+0.32(+3.48%)
Jul 06, 2010
9.577
9.616
9.174
9.308
38,171,196
-0.17(-1.83%)
Jul 02, 2010
9.506
9.569
9.292
9.482
26,834,376
+0.00(+0.00%)
Jul 01, 2010
9.490
9.624
9.269
9.482
34,560,308
-0.02(-0.17%)
Jun 30, 2010
9.719
9.853
9.482
9.498
32,630,150
-0.24(-2.44%)
Jun 29, 2010
9.996
9.996
9.680
9.735
37,261,036
-0.49(-4.83%)
Jun 25, 2010
10.08
10.28
9.877
10.23
61,131,368
+0.15(+1.45%)
Jun 24, 2010
10.30
10.33
10.01
10.08
24,396,942
-0.28(-2.74%)
Jun 23, 2010
10.37
10.51
10.19
10.37
22,192,706
+0.05(+0.46%)
Jun 22, 2010
10.53
10.67
10.28
10.32
20,614,622
-0.16(-1.51%)
Jun 21, 2010
10.68
10.70
10.40
10.48
18,243,466
-0.06(-0.60%)
Jun 18, 2010
10.59
10.67
10.47
10.54
19,374,366
-0.05(-0.45%)
Jun 17, 2010
10.67
10.67
10.34
10.59
19,439,112
+0.01(+0.07%)
Jun 16, 2010
10.43
10.66
10.35
10.58
23,633,590
+0.10(+0.98%)
Jun 15, 2010
10.04
10.51
10.00
10.48
32,078,656
+0.45(+4.49%)
Jun 14, 2010
10.11
10.21
10.00
10.03
21,884,044
+0.00(+0.00%)
Jun 11, 2010
9.798
10.10
9.770
10.03
20,803,906
+0.13(+1.28%)
Jun 10, 2010
9.766
9.980
9.735
9.901
27,749,216
+0.27(+2.79%)
Jun 09, 2010
9.806
10.01
9.585
9.632
24,365,780
-0.12(-1.22%)
Jun 08, 2010
9.664
9.766
9.466
9.751
22,973,592
+0.13(+1.31%)
Jun 07, 2010
9.972
10.06
9.616
9.624
24,049,734
-0.30(-3.06%)
Jun 04, 2010
10.03
10.26
9.877
9.928
26,283,272
-0.37(-3.57%)
Jun 03, 2010
10.17
10.34
10.11
10.30
25,204,046
+0.14(+1.40%)
Jun 02, 2010
10.01
10.17
9.901
10.15
24,764,838
+0.21(+2.07%)
Jun 01, 2010
10.14
10.27
9.940
9.948
26,183,676
-0.26(-2.55%)
May 28, 2010
10.33
10.35
10.07
10.21
21,807,102
-0.12(-1.15%)
May 27, 2010
10.11
10.36
10.11
10.33
27,389,766
+0.43(+4.39%)
May 26, 2010
10.07
10.22
9.890
9.893
30,606,048
-0.12(-1.18%)
May 25, 2010
9.593
10.03
9.522
10.01
32,840,374
+0.14(+1.44%)
May 24, 2010
9.901
10.04
9.806
9.869
25,848,394
-0.13(-1.26%)
May 21, 2010
9.681
10.15
9.666
9.996
52,441,960
+0.02(+0.24%)
May 20, 2010
9.815
10.25
9.697
9.972
59,378,184
-0.26(-2.53%)
May 19, 2010
10.14
10.38
10.04
10.23
45,964,876
+0.06(+0.62%)
May 18, 2010
10.51
10.57
10.12
10.17
32,161,554
-0.19(-1.82%)
May 17, 2010
10.18
10.40
10.06
10.36
23,469,152
+0.18(+1.78%)
May 14, 2010
10.34
10.34
10.02
10.18
34,679,472
-0.22(-2.12%)
May 13, 2010
10.75
10.81
10.33
10.40
28,900,236
-0.42(-3.92%)
May 12, 2010
10.56
10.85
10.52
10.82
41,897,572
+0.32(+3.07%)
May 11, 2010
10.58
10.70
10.18
10.50
47,772,468
+0.13(+1.29%)
May 10, 2010
10.17
10.52
10.10
10.37
35,501,904
+0.54(+5.52%)
May 07, 2010
9.933
10.01
9.453
9.823
48,865,544
-0.17(-1.65%)
May 06, 2010
10.31
10.50
9.422
9.988
55,980,460
-0.40(-3.86%)
May 05, 2010
10.44
10.59
10.28
10.39
33,278,718
-0.13(-1.27%)
May 04, 2010
10.86
10.86
10.36
10.52
47,421,628
-0.48(-4.36%)
May 03, 2010
10.88
11.08
10.82
11.00
22,214,492
+0.17(+1.60%)
Apr 30, 2010
11.25
11.25
10.81
10.83
32,959,142
-0.38(-3.37%)
Apr 29, 2010
11.08
11.22
11.01
11.21
26,594,480
+0.16(+1.49%)
Apr 28, 2010
11.02
11.13
10.88
11.04
30,538,482
+0.09(+0.86%)
Apr 27, 2010
11.25
11.31
10.92
10.95
38,313,984
-0.34(-2.99%)
Apr 26, 2010
11.36
11.45
11.24
11.28
21,978,010
-0.09(-0.76%)
Apr 23, 2010
11.29
11.38
11.14
11.37
30,163,780
+0.08(+0.70%)
Apr 22, 2010
11.17
11.32
10.98
11.29
42,144,916
-0.05(-0.42%)
Apr 21, 2010
11.37
11.39
11.09
11.34
24,465,716
-0.02(-0.21%)
Apr 20, 2010
11.29
11.36
11.18
11.36
23,514,134
+0.13(+1.12%)
Apr 19, 2010
11.20
11.31
10.99
11.24
32,697,612
-0.05(-0.42%)
Apr 16, 2010
11.21
11.36
11.14
11.28
42,970,648
+0.02(+0.14%)
Apr 15, 2010
11.36
11.39
11.21
11.27
29,225,160
-0.05(-0.49%)
Apr 14, 2010
11.03
11.39
11.00
11.32
57,778,224
+0.48(+4.42%)
Apr 13, 2010
10.69
10.88
10.66
10.84
36,109,796
+0.13(+1.25%)
Apr 12, 2010
10.61
10.80
10.55
10.71
30,810,624
+0.13(+1.22%)
Apr 09, 2010
10.50
10.59
10.46
10.58
19,657,820
+0.10(+0.94%)
Apr 08, 2010
10.61
10.61
10.45
10.48
37,125,556
-0.19(-1.77%)
Apr 07, 2010
10.59
10.77
10.51
10.67
26,558,948
+0.08(+0.74%)
Apr 06, 2010
10.55
10.65
10.52
10.59
20,886,234
-0.03(-0.30%)
Apr 05, 2010
10.55
10.70
10.51
10.62
37,324,640
+0.13(+1.27%)
Apr 01, 2010
10.71
10.49
10.49
10.49
47,225,476
-0.09(-0.87%)
Mar 31, 2010
10.56
10.80
10.55
10.58
51,925,260
+0.01(+0.13%)
Mar 30, 2010
10.51
10.69
10.40
10.57
50,080,736
+0.11(+1.05%)
Mar 29, 2010
10.44
10.57
10.39
10.46
35,410,060
+0.08(+0.76%)
Mar 26, 2010
10.44
10.57
10.22
10.38
38,295,020
+0.04(+0.38%)
Mar 25, 2010
10.29
10.51
10.29
10.34
48,711,844
+0.13(+1.23%)
Mar 24, 2010
10.36
10.40
10.14
10.22
43,433,516
-0.18(-1.77%)
Mar 23, 2010
10.07
10.47
10.06
10.40
50,456,424
+0.36(+3.56%)
Mar 22, 2010
9.776
10.07
9.736
10.04
33,413,540
+0.23(+2.32%)
Mar 19, 2010
9.956
9.988
9.721
9.815
31,517,910
-0.11(-1.11%)
Mar 18, 2010
9.956
10.03
9.846
9.925
23,780,662
-0.02(-0.24%)
Mar 17, 2010
9.823
9.972
9.783
9.948
35,343,048
+0.17(+1.69%)
Mar 16, 2010
9.611
9.815
9.587
9.783
37,898,572
+0.17(+1.80%)
Mar 15, 2010
9.556
9.689
9.524
9.611
30,109,078
-0.10(-1.05%)
Mar 12, 2010
9.862
9.862
9.666
9.713
31,902,814
-0.04(-0.40%)
Mar 11, 2010
9.823
9.838
9.650
9.752
38,932,272
-0.09(-0.96%)
Mar 10, 2010
9.658
9.862
9.634
9.846
44,668,484
+0.19(+1.95%)
Mar 09, 2010
9.666
9.756
9.618
9.658
31,256,778
-0.06(-0.57%)
Mar 08, 2010
9.838
9.846
9.673
9.713
37,802,052
+0.06(+0.57%)
Mar 05, 2010
9.689
9.768
9.611
9.658
30,533,794
+0.02(+0.24%)
Mar 04, 2010
9.744
9.807
9.501
9.634
34,892,916
-0.10(-1.05%)
Mar 03, 2010
9.783
9.862
9.697
9.736
21,671,100
-0.02(-0.24%)
Mar 02, 2010
9.862
9.933
9.705
9.760
28,532,768
-0.06(-0.64%)
Mar 01, 2010
9.666
9.823
9.658
9.823
20,952,658
+0.20(+2.12%)
Feb 26, 2010
9.642
9.666
9.453
9.618
20,211,412
+0.02(+0.16%)
Feb 25, 2010
9.485
9.626
9.383
9.603
27,675,716
-0.04(-0.41%)
Feb 24, 2010
9.493
9.760
9.469
9.642
32,607,972
+0.20(+2.16%)
Feb 23, 2010
9.783
9.807
9.383
9.438
38,478,264
-0.35(-3.53%)
Feb 22, 2010
9.848
9.890
9.736
9.783
28,884,104
+0.01(+0.08%)
Feb 19, 2010
9.869
9.885
9.658
9.776
37,200,712
-0.14(-1.42%)
Feb 18, 2010
9.995
10.00
9.627
9.916
57,792,012
-0.24(-2.39%)
Feb 17, 2010
10.24
10.28
9.971
10.16
32,216,186
+0.03(+0.31%)
Feb 16, 2010
9.909
10.14
9.823
10.13
27,701,068
+0.38(+3.85%)
Feb 12, 2010
9.619
9.752
9.752
9.752
30,367,208
+0.00(+0.00%)
Feb 11, 2010
9.557
9.799
9.431
9.752
23,512,668
+0.19(+1.96%)
Feb 10, 2010
9.541
9.631
9.463
9.564
22,010,626
+0.06(+0.66%)
Feb 09, 2010
9.572
9.697
9.416
9.502
26,959,232
+0.06(+0.66%)
Feb 08, 2010
9.580
9.643
9.408
9.439
22,986,292
-0.13(-1.31%)
Feb 05, 2010
9.228
9.596
9.134
9.564
55,986,268
+0.34(+3.64%)
Feb 04, 2010
9.557
9.557
9.119
9.228
52,074,904
-0.38(-3.91%)
Feb 03, 2010
9.658
9.760
9.478
9.604
46,250,764
-0.18(-1.84%)
Feb 02, 2010
9.846
9.846
9.658
9.783
27,523,898
-0.01(-0.08%)
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
.