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
)
221.75
-1.62 (-0.73%)
Streaming Delayed Price
Updated: 1:01 PM EDT, Jun 6, 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 (%)
Apr 30, 2013
12.23
12.35
12.16
12.35
11,862,490
+0.09(+0.76%)
Apr 29, 2013
12.04
12.29
11.97
12.25
19,326,542
+0.22(+1.84%)
Apr 26, 2013
11.84
12.07
11.99
12.03
20,251,512
-0.01(-0.07%)
Apr 25, 2013
11.69
12.08
11.63
12.04
24,476,184
+0.44(+3.81%)
Apr 24, 2013
11.41
11.62
11.39
11.60
11,762,699
+0.17(+1.49%)
Apr 23, 2013
11.22
11.48
11.18
11.43
12,119,638
+0.30(+2.68%)
Apr 22, 2013
11.01
11.19
10.94
11.13
13,085,149
+0.13(+1.16%)
Apr 19, 2013
10.92
11.08
10.77
11.00
14,847,125
+0.01(+0.08%)
Apr 18, 2013
11.21
11.26
10.97
10.99
16,347,263
-0.11(-0.96%)
Apr 17, 2013
11.29
11.43
11.06
11.10
19,408,342
-0.35(-3.08%)
Apr 16, 2013
11.38
11.49
11.35
11.45
12,570,123
+0.13(+1.13%)
Apr 15, 2013
11.48
11.62
11.26
11.33
19,356,630
-0.27(-2.35%)
Apr 12, 2013
11.72
11.74
11.50
11.60
8,147,242
-0.14(-1.20%)
Apr 11, 2013
11.68
11.89
11.66
11.74
12,955,066
-0.01(-0.11%)
Apr 10, 2013
11.32
11.77
11.29
11.75
17,629,188
+0.43(+3.83%)
Apr 09, 2013
11.35
11.47
11.23
11.32
16,354,099
-0.07(-0.60%)
Apr 08, 2013
11.21
11.42
11.03
11.39
17,873,762
+0.15(+1.36%)
Apr 05, 2013
11.08
11.25
10.99
11.23
12,161,076
-0.02(-0.15%)
Apr 04, 2013
11.15
11.27
11.09
11.25
8,695,448
+0.06(+0.53%)
Apr 03, 2013
11.27
11.27
11.08
11.19
16,920,114
-0.08(-0.69%)
Apr 02, 2013
11.45
11.45
11.22
11.27
10,030,110
-0.10(-0.89%)
Apr 01, 2013
11.47
11.48
11.29
11.37
12,957,059
-0.10(-0.89%)
Mar 28, 2013
11.42
11.52
11.34
11.47
13,958,027
+0.06(+0.52%)
Mar 27, 2013
11.32
11.42
11.14
11.41
12,438,981
+0.01(+0.07%)
Mar 26, 2013
11.40
11.48
11.34
11.40
12,633,557
+0.07(+0.60%)
Mar 25, 2013
11.38
11.40
11.26
11.34
12,492,125
+0.05(+0.45%)
Mar 22, 2013
11.06
11.30
11.06
11.28
16,373,204
+0.26(+2.31%)
Mar 21, 2013
11.15
11.17
10.99
11.03
11,757,274
-0.19(-1.67%)
Mar 20, 2013
11.09
11.25
11.00
11.22
15,079,857
+0.19(+1.70%)
Mar 19, 2013
11.11
11.14
10.89
11.03
21,183,750
-0.08(-0.69%)
Mar 18, 2013
11.17
11.23
11.06
11.11
11,513,858
-0.22(-1.92%)
Mar 15, 2013
11.57
11.67
11.28
11.32
21,017,950
-0.31(-2.71%)
Mar 14, 2013
11.60
11.71
11.60
11.64
9,375,712
+0.04(+0.33%)
Mar 13, 2013
11.45
11.62
11.35
11.60
12,179,393
+0.20(+1.72%)
Mar 12, 2013
11.45
11.53
11.35
11.40
9,827,056
-0.10(-0.89%)
Mar 11, 2013
11.47
11.54
11.43
11.51
8,643,316
-0.02(-0.15%)
Mar 08, 2013
11.61
11.63
11.40
11.52
13,319,662
-0.00(-0.04%)
Mar 07, 2013
11.62
11.72
11.45
11.53
17,639,702
-0.11(-0.91%)
Mar 06, 2013
11.74
11.80
11.61
11.63
13,529,136
-0.06(-0.51%)
Mar 05, 2013
11.62
11.73
11.59
11.69
11,425,947
+0.14(+1.25%)
Mar 04, 2013
11.54
11.57
11.42
11.55
9,526,463
-0.02(-0.15%)
Mar 01, 2013
11.56
11.64
11.40
11.56
15,065,910
-0.10(-0.84%)
Feb 28, 2013
11.75
11.79
11.63
11.66
15,844,850
-0.03(-0.25%)
Feb 27, 2013
11.57
11.77
11.53
11.69
18,170,692
+0.09(+0.81%)
Feb 26, 2013
11.49
11.63
11.38
11.60
26,772,774
+0.34(+3.02%)
Feb 25, 2013
11.63
11.74
11.25
11.26
18,341,520
-0.29(-2.51%)
Feb 22, 2013
11.34
11.57
11.32
11.55
10,734,057
+0.27(+2.42%)
Feb 21, 2013
11.50
11.51
11.14
11.28
21,003,252
-0.29(-2.50%)
Feb 20, 2013
11.83
11.84
11.54
11.56
16,326,036
-0.26(-2.16%)
Feb 19, 2013
11.67
11.87
11.63
11.82
12,860,301
+0.13(+1.09%)
Feb 15, 2013
11.77
11.83
11.60
11.69
12,829,895
-0.05(-0.44%)
Feb 14, 2013
11.72
11.83
11.54
11.74
23,803,318
+0.10(+0.87%)
Feb 13, 2013
11.64
11.66
11.51
11.64
13,762,518
+0.09(+0.81%)
Feb 12, 2013
11.56
11.57
11.39
11.55
13,853,176
+0.00(+0.00%)
Feb 11, 2013
11.46
11.63
11.40
11.55
15,660,439
+0.04(+0.37%)
Feb 08, 2013
11.34
11.57
11.30
11.51
20,048,402
+0.26(+2.33%)
Feb 07, 2013
11.32
11.33
11.09
11.24
17,494,858
-0.08(-0.75%)
Feb 06, 2013
11.26
11.36
11.20
11.33
16,897,180
+0.34(+3.08%)
Feb 04, 2013
11.01
11.23
10.98
10.99
15,910,345
-0.14(-1.29%)
Feb 01, 2013
10.93
11.15
10.88
11.13
20,157,194
+0.22(+2.01%)
Jan 31, 2013
10.86
10.97
10.82
10.92
11,508,613
+0.04(+0.39%)
Jan 30, 2013
10.79
10.94
10.76
10.87
12,809,842
+0.05(+0.47%)
Jan 29, 2013
10.90
10.91
10.76
10.82
11,020,120
-0.14(-1.23%)
Jan 28, 2013
10.88
11.03
10.84
10.96
13,265,883
+0.11(+1.01%)
Jan 25, 2013
10.79
10.97
10.77
10.85
22,416,952
+0.19(+1.83%)
Jan 24, 2013
10.74
10.81
10.63
10.65
12,266,128
-0.08(-0.79%)
Jan 23, 2013
10.77
10.77
10.64
10.74
13,577,930
-0.01(-0.08%)
Jan 22, 2013
10.64
10.76
10.60
10.75
17,297,334
+0.05(+0.47%)
Jan 18, 2013
10.57
10.90
10.49
10.70
57,393,120
+0.21(+2.02%)
Jan 17, 2013
10.10
10.53
10.10
10.48
32,096,878
+0.40(+3.94%)
Jan 16, 2013
9.926
10.19
9.892
10.09
18,323,854
+0.14(+1.36%)
Jan 15, 2013
9.909
9.994
9.808
9.951
12,246,993
+0.02(+0.17%)
Jan 14, 2013
9.867
9.968
9.799
9.934
9,327,255
+0.03(+0.34%)
Jan 11, 2013
9.867
9.926
9.833
9.901
9,570,390
+0.06(+0.60%)
Jan 10, 2013
9.909
10.02
9.824
9.841
11,885,631
-0.03(-0.34%)
Jan 09, 2013
9.740
9.909
9.715
9.875
13,211,713
+0.14(+1.48%)
Jan 08, 2013
9.791
9.850
9.706
9.731
9,770,113
-0.14(-1.37%)
Jan 07, 2013
9.698
9.901
9.630
9.867
17,147,352
-0.12(-1.19%)
Jan 04, 2013
9.994
10.03
9.901
9.985
8,807,316
+0.00(+0.00%)
Jan 03, 2013
10.01
10.06
9.892
9.985
10,339,075
-0.02(-0.21%)
Jan 02, 2013
9.922
10.01
9.672
10.01
15,332,923
+0.33(+3.45%)
Dec 31, 2012
9.512
9.672
9.469
9.672
10,303,485
+0.15(+1.60%)
Dec 28, 2012
9.512
9.622
9.486
9.520
11,842,030
-0.08(-0.79%)
Dec 27, 2012
9.613
9.681
9.461
9.596
13,142,141
-0.03(-0.35%)
Dec 26, 2012
9.613
9.681
9.554
9.630
9,661,788
+0.02(+0.18%)
Dec 24, 2012
9.630
9.715
9.554
9.613
6,253,942
-0.11(-1.13%)
Dec 21, 2012
9.469
9.723
9.317
9.723
37,067,924
+0.10(+1.05%)
Dec 20, 2012
9.588
9.630
9.469
9.622
11,538,918
+0.03(+0.35%)
Dec 19, 2012
9.503
9.622
9.486
9.588
13,223,375
+0.14(+1.43%)
Dec 18, 2012
9.376
9.512
9.317
9.452
12,445,701
+0.06(+0.68%)
Dec 17, 2012
9.376
9.444
9.292
9.389
10,998,809
+0.02(+0.23%)
Dec 14, 2012
9.326
9.452
9.309
9.368
8,994,399
-0.03(-0.27%)
Dec 13, 2012
9.419
9.486
9.250
9.393
17,496,800
+0.02(+0.18%)
Dec 12, 2012
9.393
9.512
9.368
9.376
13,982,436
+0.01(+0.09%)
Dec 11, 2012
9.385
9.465
9.351
9.368
12,259,778
+0.03(+0.27%)
Dec 10, 2012
9.233
9.410
9.224
9.343
11,295,629
+0.07(+0.78%)
Dec 07, 2012
9.241
9.283
9.157
9.271
9,787,359
+0.06(+0.69%)
Dec 06, 2012
9.131
9.207
9.080
9.207
9,953,013
+0.08(+0.83%)
Dec 05, 2012
9.190
9.241
9.106
9.131
12,687,092
-0.06(-0.69%)
Dec 04, 2012
9.038
9.207
8.987
9.195
14,232,584
+0.12(+1.35%)
Nov 30, 2012
9.080
9.127
9.042
9.072
15,657,758
-0.01(-0.09%)
Nov 29, 2012
9.013
9.131
9.004
9.080
11,300,936
+0.12(+1.32%)
Nov 28, 2012
8.734
8.979
8.658
8.962
13,463,658
+0.20(+2.32%)
Nov 27, 2012
8.793
8.878
8.759
8.759
11,323,749
-0.09(-1.00%)
Nov 26, 2012
8.751
8.928
8.742
8.848
11,508,764
+0.05(+0.63%)
Nov 23, 2012
8.827
8.920
8.751
8.793
8,193,279
-0.03(-0.29%)
Nov 21, 2012
8.751
8.878
8.700
8.818
10,289,592
+0.04(+0.43%)
Nov 20, 2012
8.725
8.785
8.658
8.780
12,664,501
+0.02(+0.24%)
Nov 19, 2012
8.590
8.814
8.556
8.759
18,382,388
+0.25(+2.98%)
Nov 16, 2012
8.648
8.665
8.338
8.505
28,954,784
-0.13(-1.46%)
Nov 15, 2012
8.698
8.774
8.581
8.631
18,453,650
-0.05(-0.58%)
Nov 14, 2012
8.857
8.857
8.648
8.681
16,171,360
-0.10(-1.15%)
Nov 13, 2012
8.841
8.933
8.740
8.782
13,307,032
-0.13(-1.41%)
Nov 12, 2012
8.958
9.017
8.891
8.908
9,553,187
-0.03(-0.37%)
Nov 09, 2012
8.816
9.050
8.807
8.941
13,644,798
+0.14(+1.62%)
Nov 08, 2012
9.151
9.201
8.799
8.799
27,671,390
-0.38(-4.11%)
Nov 07, 2012
9.469
9.469
9.134
9.176
21,335,438
-0.43(-4.45%)
Nov 06, 2012
9.302
9.645
9.276
9.603
20,288,056
+0.31(+3.34%)
Nov 05, 2012
8.975
9.335
8.975
9.293
14,238,735
+0.23(+2.59%)
Nov 02, 2012
9.176
9.201
9.000
9.059
16,014,499
-0.12(-1.28%)
Nov 01, 2012
8.908
9.260
8.874
9.176
25,537,630
+0.29(+3.30%)
Oct 31, 2012
8.924
8.983
8.832
8.883
15,071,835
-0.04(-0.47%)
Oct 26, 2012
8.975
8.924
8.924
8.924
18,097,436
-0.03(-0.28%)
Oct 25, 2012
9.008
9.092
8.908
8.950
19,531,254
-0.01(-0.09%)
Oct 24, 2012
9.134
9.142
8.941
8.958
14,183,890
-0.09(-1.02%)
Oct 23, 2012
9.008
9.092
8.899
9.050
14,464,876
-0.03(-0.37%)
Oct 19, 2012
9.394
9.394
9.033
9.084
20,388,246
-0.29(-3.13%)
Oct 18, 2012
9.335
9.411
9.302
9.377
16,341,264
+0.03(+0.27%)
Oct 17, 2012
9.318
9.402
9.293
9.352
17,067,808
-0.03(-0.36%)
Oct 16, 2012
9.209
9.461
9.193
9.385
15,743,820
+0.20(+2.19%)
Oct 15, 2012
9.142
9.209
9.092
9.184
14,990,415
+0.05(+0.55%)
Oct 12, 2012
9.151
9.243
9.109
9.134
12,140,176
-0.04(-0.46%)
Oct 11, 2012
9.218
9.255
9.142
9.176
9,879,168
+0.04(+0.46%)
Oct 10, 2012
9.159
9.243
9.100
9.134
15,489,613
+0.00(+0.00%)
Oct 09, 2012
9.209
9.226
9.094
9.134
13,990,543
-0.09(-1.00%)
Oct 08, 2012
9.285
9.285
9.193
9.226
11,419,672
-0.10(-1.08%)
Oct 05, 2012
9.327
9.436
9.302
9.327
10,939,703
+0.03(+0.27%)
Oct 04, 2012
9.369
9.377
9.235
9.302
20,574,438
-0.05(-0.54%)
Oct 03, 2012
9.385
9.427
9.318
9.352
12,520,570
-0.01(-0.09%)
Oct 02, 2012
9.377
9.402
9.268
9.360
13,325,030
+0.04(+0.40%)
Oct 01, 2012
9.369
9.486
9.285
9.323
12,480,752
-0.03(-0.36%)
Sep 28, 2012
9.402
9.436
9.293
9.356
15,671,398
-0.10(-1.06%)
Sep 27, 2012
9.369
9.528
9.293
9.457
12,080,036
+0.13(+1.35%)
Sep 26, 2012
9.360
9.385
9.201
9.331
12,862,618
-0.01(-0.13%)
Sep 25, 2012
9.586
9.586
9.327
9.343
13,770,457
-0.17(-1.81%)
Sep 24, 2012
9.578
9.578
9.478
9.515
9,906,495
-0.08(-0.79%)
Sep 21, 2012
9.628
9.695
9.545
9.591
20,389,710
+0.00(+0.04%)
Sep 20, 2012
9.586
9.612
9.478
9.586
11,935,970
-0.05(-0.52%)
Sep 19, 2012
9.628
9.687
9.519
9.637
20,767,386
-0.18(-1.79%)
Sep 18, 2012
9.972
9.980
9.771
9.813
17,453,158
-0.19(-1.93%)
Sep 17, 2012
10.07
10.08
9.930
10.01
12,867,771
-0.09(-0.87%)
Sep 14, 2012
9.930
10.11
9.888
10.09
28,244,414
+0.17(+1.69%)
Sep 13, 2012
9.704
9.938
9.645
9.926
17,774,678
+0.21(+2.11%)
Sep 12, 2012
9.788
9.838
9.695
9.721
13,894,006
-0.04(-0.43%)
Sep 11, 2012
9.779
9.863
9.695
9.762
15,089,913
-0.03(-0.30%)
Sep 10, 2012
9.938
9.947
9.779
9.792
16,183,737
-0.15(-1.48%)
Sep 07, 2012
9.804
9.938
9.754
9.938
19,269,102
-0.04(-0.38%)
Sep 06, 2012
9.855
10.01
9.846
9.976
23,045,206
+0.16(+1.58%)
Sep 05, 2012
9.888
9.964
9.771
9.821
15,249,695
-0.02(-0.17%)
Sep 04, 2012
9.762
9.905
9.685
9.838
20,759,692
+0.04(+0.43%)
Aug 31, 2012
9.704
9.859
9.674
9.796
13,062,192
+0.18(+1.92%)
Aug 30, 2012
9.729
9.744
9.595
9.612
11,848,104
-0.19(-1.97%)
Aug 29, 2012
9.746
9.855
9.654
9.804
11,501,204
+0.07(+0.69%)
Aug 27, 2012
9.880
9.888
9.712
9.737
15,274,711
-0.13(-1.27%)
Aug 24, 2012
9.830
9.888
9.771
9.863
13,098,388
-0.02(-0.21%)
Aug 23, 2012
9.855
9.930
9.788
9.884
12,823,325
+0.01(+0.13%)
Aug 22, 2012
9.888
9.964
9.821
9.871
15,716,884
+0.00(+0.00%)
Aug 21, 2012
9.964
10.05
9.830
9.871
14,849,188
-0.08(-0.84%)
Aug 20, 2012
9.947
9.997
9.880
9.955
13,498,277
-0.02(-0.25%)
Aug 17, 2012
9.964
9.980
9.830
9.980
14,377,728
+0.02(+0.17%)
Aug 16, 2012
9.431
10.02
9.398
9.964
31,154,724
+0.15(+1.53%)
Aug 15, 2012
9.756
9.905
9.747
9.814
11,118,429
+0.07(+0.77%)
Aug 14, 2012
9.897
9.939
9.714
9.739
10,856,921
-0.08(-0.85%)
Aug 13, 2012
9.905
9.939
9.781
9.822
10,306,504
-0.12(-1.17%)
Aug 10, 2012
9.880
9.955
9.814
9.939
9,360,919
+0.05(+0.50%)
Aug 09, 2012
9.897
9.980
9.855
9.889
14,185,612
-0.02(-0.25%)
Aug 08, 2012
9.781
9.947
9.739
9.914
10,764,605
+0.04(+0.42%)
Aug 07, 2012
9.639
9.889
9.523
9.872
24,600,170
+0.49(+5.23%)
Aug 06, 2012
9.390
9.539
9.356
9.381
14,213,430
+0.05(+0.53%)
Aug 03, 2012
9.207
9.356
9.148
9.331
10,217,997
+0.25(+2.75%)
Aug 02, 2012
8.966
9.234
8.916
9.082
14,273,864
+0.00(+0.00%)
Aug 01, 2012
9.099
9.132
8.974
9.082
12,371,302
+0.02(+0.28%)
Jul 31, 2012
9.024
9.157
9.015
9.057
11,337,069
+0.06(+0.65%)
Jul 30, 2012
9.115
9.148
8.957
8.999
15,487,492
-0.06(-0.69%)
Jul 27, 2012
8.916
9.099
8.824
9.061
13,097,597
+0.21(+2.40%)
Jul 26, 2012
8.899
8.970
8.741
8.849
13,867,845
+0.14(+1.62%)
Jul 25, 2012
8.658
8.866
8.633
8.708
18,210,390
+0.07(+0.87%)
Jul 24, 2012
8.699
8.733
8.533
8.633
12,418,221
-0.09(-1.05%)
Jul 23, 2012
8.583
8.774
8.496
8.724
13,138,782
-0.02(-0.19%)
Jul 20, 2012
8.882
8.924
8.699
8.741
14,143,915
-0.15(-1.73%)
Jul 19, 2012
8.891
9.015
8.791
8.895
15,583,278
+0.01(+0.14%)
Jul 18, 2012
8.600
8.891
8.600
8.882
13,498,952
+0.24(+2.79%)
Jul 17, 2012
8.666
8.708
8.525
8.641
12,724,374
+0.01(+0.14%)
Jul 16, 2012
8.716
8.716
8.575
8.629
9,533,831
-0.09(-1.00%)
Jul 13, 2012
8.625
8.749
8.608
8.716
12,577,560
+0.09(+1.06%)
Jul 12, 2012
8.708
8.737
8.558
8.625
17,212,536
-0.17(-1.89%)
Jul 11, 2012
8.857
8.895
8.741
8.791
13,076,289
-0.12(-1.31%)
Jul 10, 2012
8.741
9.090
8.649
8.907
27,669,266
-0.25(-2.72%)
Jul 09, 2012
9.190
9.240
9.090
9.157
11,742,684
-0.02(-0.27%)
Jul 06, 2012
9.365
9.365
9.115
9.182
15,310,660
-0.23(-2.47%)
Jul 05, 2012
9.489
9.556
9.356
9.415
14,348,707
-0.12(-1.31%)
Jul 03, 2012
9.356
9.539
9.340
9.539
5,424,831
+0.16(+1.68%)
Jul 02, 2012
9.514
9.523
9.323
9.381
10,731,701
-0.14(-1.44%)
Jun 29, 2012
9.394
9.539
9.365
9.519
13,771,219
+0.30(+3.20%)
Jun 28, 2012
9.165
9.240
9.082
9.223
12,532,616
-0.03(-0.36%)
Jun 27, 2012
9.182
9.311
9.140
9.257
9,798,176
+0.12(+1.32%)
Jun 26, 2012
9.099
9.198
9.074
9.136
14,129,856
+0.04(+0.46%)
Jun 25, 2012
9.248
9.257
9.065
9.094
16,714,906
-0.25(-2.67%)
Jun 22, 2012
9.348
9.415
9.265
9.344
28,542,058
+0.05(+0.58%)
Jun 21, 2012
9.573
9.731
9.257
9.290
22,092,616
-0.32(-3.29%)
Jun 20, 2012
9.531
9.635
9.465
9.606
27,827,454
+0.31(+3.36%)
Jun 19, 2012
9.198
9.356
9.148
9.294
14,076,525
+0.15(+1.59%)
Jun 18, 2012
9.099
9.198
9.074
9.148
13,756,096
+0.01(+0.09%)
Jun 15, 2012
9.007
9.165
8.874
9.140
22,726,028
+0.17(+1.95%)
Jun 14, 2012
8.966
9.015
8.857
8.966
16,079,922
+0.02(+0.19%)
Jun 13, 2012
8.974
9.099
8.916
8.949
14,897,994
-0.06(-0.65%)
Jun 12, 2012
8.824
9.024
8.799
9.007
16,039,893
+0.20(+2.31%)
Jun 11, 2012
9.065
9.065
8.799
8.803
14,002,662
-0.15(-1.63%)
Jun 08, 2012
8.807
8.981
8.783
8.949
14,145,529
+0.12(+1.41%)
Jun 07, 2012
8.957
8.982
8.791
8.824
20,860,478
-0.03(-0.33%)
Jun 06, 2012
8.641
8.874
8.641
8.853
19,487,790
+0.30(+3.50%)
Jun 05, 2012
8.367
8.583
8.367
8.554
19,704,872
+0.15(+1.83%)
Jun 04, 2012
8.383
8.450
8.304
8.400
17,989,484
+0.08(+0.95%)
Jun 01, 2012
8.475
8.541
8.292
8.321
34,139,760
-0.27(-3.15%)
May 31, 2012
8.691
8.699
8.533
8.591
25,938,248
-0.11(-1.24%)
May 30, 2012
8.807
8.874
8.683
8.699
23,357,308
-0.21(-2.33%)
May 29, 2012
8.849
8.957
8.791
8.907
16,000,696
+0.14(+1.61%)
May 25, 2012
8.658
8.841
8.649
8.766
12,117,792
+0.13(+1.54%)
May 24, 2012
8.866
8.899
8.533
8.633
25,170,810
-0.24(-2.72%)
May 23, 2012
8.807
8.916
8.658
8.874
19,717,580
+0.11(+1.23%)
May 22, 2012
8.758
8.882
8.566
8.766
17,798,862
-0.02(-0.28%)
May 21, 2012
8.543
8.811
8.543
8.791
20,754,906
+0.25(+2.90%)
May 18, 2012
8.626
8.799
8.535
8.543
19,842,562
-0.10(-1.15%)
May 17, 2012
8.799
8.853
8.642
8.642
17,623,366
-0.15(-1.69%)
May 16, 2012
8.923
8.989
8.783
8.791
14,804,850
-0.12(-1.39%)
May 15, 2012
8.972
9.096
8.890
8.915
15,390,941
-0.12(-1.28%)
May 14, 2012
8.997
9.104
8.948
9.030
10,866,165
-0.02(-0.27%)
May 11, 2012
9.104
9.195
9.046
9.055
19,089,184
-0.07(-0.72%)
May 10, 2012
9.187
9.261
9.063
9.121
19,441,084
-0.02(-0.18%)
May 09, 2012
9.079
9.203
8.989
9.137
14,609,769
-0.07(-0.72%)
May 08, 2012
9.145
9.244
9.038
9.203
16,642,164
-0.02(-0.27%)
May 07, 2012
9.220
9.277
9.162
9.228
15,185,781
-0.07(-0.80%)
May 04, 2012
9.484
9.484
9.261
9.302
16,688,015
-0.21(-2.17%)
May 03, 2012
9.731
9.743
9.492
9.508
14,136,198
-0.23(-2.33%)
May 02, 2012
9.756
9.764
9.665
9.735
12,203,863
-0.05(-0.46%)
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
.