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: 4:00 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 (%)
Aug 31, 2011
9.374
9.464
9.172
9.212
18,172,578
-0.08(-0.88%)
Aug 30, 2011
9.195
9.358
9.138
9.293
17,706,128
+0.03(+0.31%)
Aug 29, 2011
9.041
9.285
9.024
9.264
13,536,300
+0.33(+3.69%)
Aug 26, 2011
8.684
8.943
8.579
8.935
18,664,140
+0.20(+2.31%)
Aug 25, 2011
8.757
8.959
8.725
8.733
26,640,120
-0.44(-4.84%)
Aug 24, 2011
9.201
9.242
8.943
9.177
20,483,238
-0.06(-0.70%)
Aug 23, 2011
8.733
9.242
8.725
9.242
19,973,992
+0.47(+5.34%)
Aug 22, 2011
8.894
8.987
8.733
8.773
16,688,428
+0.03(+0.37%)
Aug 19, 2011
8.781
9.032
8.725
8.741
19,950,188
-0.14(-1.55%)
Aug 18, 2011
9.113
9.129
8.789
8.878
22,101,586
-0.51(-5.42%)
Aug 17, 2011
9.460
9.654
9.286
9.387
13,216,001
-0.05(-0.51%)
Aug 16, 2011
9.476
9.585
9.306
9.436
16,515,752
-0.15(-1.60%)
Aug 15, 2011
9.395
9.589
9.355
9.589
13,554,542
+0.22(+2.33%)
Aug 12, 2011
9.492
9.654
9.319
9.371
20,388,606
-0.10(-1.02%)
Aug 11, 2011
9.137
9.589
9.072
9.468
37,167,480
+0.38(+4.18%)
Aug 10, 2011
9.105
9.355
8.959
9.088
42,868,964
-0.15(-1.66%)
Aug 09, 2011
9.133
9.258
8.765
9.242
42,413,192
+0.28(+3.16%)
Aug 08, 2011
8.991
9.290
8.894
8.959
43,220,604
-0.28(-3.06%)
Aug 05, 2011
9.403
9.638
8.967
9.242
39,596,512
-0.03(-0.35%)
Aug 04, 2011
9.710
9.710
9.274
9.274
36,813,488
-0.59(-5.98%)
Aug 03, 2011
9.759
9.888
9.597
9.864
24,157,606
+0.11(+1.08%)
Aug 02, 2011
9.848
9.896
9.710
9.759
22,344,610
-0.20(-2.03%)
Aug 01, 2011
10.10
10.18
9.791
9.961
20,788,662
+0.01(+0.08%)
Jul 29, 2011
10.00
10.14
9.888
9.953
25,612,064
-0.13(-1.28%)
Jul 28, 2011
10.19
10.27
9.993
10.08
19,641,350
-0.13(-1.27%)
Jul 27, 2011
10.48
10.49
10.18
10.21
26,176,388
-0.37(-3.51%)
Jul 26, 2011
10.62
10.72
10.55
10.58
12,629,721
+0.00(+0.00%)
Jul 25, 2011
10.50
10.66
10.44
10.58
14,906,787
-0.04(-0.38%)
Jul 22, 2011
10.47
10.67
10.41
10.62
21,618,610
+0.18(+1.74%)
Jul 21, 2011
10.21
10.49
10.16
10.44
17,662,336
+0.19(+1.85%)
Jul 20, 2011
10.26
10.33
10.15
10.25
16,679,377
+0.02(+0.24%)
Jul 19, 2011
10.01
10.28
10.01
10.23
16,144,417
+0.29(+2.93%)
Jul 18, 2011
9.985
10.12
9.880
9.937
24,831,998
-0.12(-1.20%)
Jul 15, 2011
9.904
10.09
9.840
10.06
24,785,126
+0.15(+1.47%)
Jul 14, 2011
10.06
10.21
9.888
9.912
28,502,216
-0.14(-1.37%)
Jul 13, 2011
10.28
10.28
10.03
10.05
26,580,146
-0.16(-1.58%)
Jul 12, 2011
10.41
10.41
10.11
10.21
34,976,440
-0.27(-2.62%)
Jul 11, 2011
10.52
10.87
10.44
10.49
24,206,742
-0.10(-0.92%)
Jul 08, 2011
10.68
10.75
10.50
10.58
18,194,282
-0.27(-2.49%)
Jul 07, 2011
10.62
10.92
10.60
10.85
19,958,768
+0.32(+3.03%)
Jul 06, 2011
10.54
10.57
10.36
10.53
16,941,134
-0.04(-0.38%)
Jul 05, 2011
10.74
10.74
10.50
10.57
15,860,484
-0.16(-1.51%)
Jul 01, 2011
10.51
10.75
10.41
10.74
14,453,152
+0.23(+2.15%)
Jun 30, 2011
10.28
10.57
10.27
10.51
22,717,508
+0.27(+2.68%)
Jun 29, 2011
10.28
10.34
10.17
10.24
17,166,888
-0.03(-0.31%)
Jun 28, 2011
10.25
10.28
10.11
10.27
15,225,376
+0.04(+0.40%)
Jun 27, 2011
10.03
10.30
9.953
10.23
22,084,506
+0.21(+2.10%)
Jun 24, 2011
10.27
10.31
10.01
10.02
42,322,136
-0.29(-2.82%)
Jun 23, 2011
10.05
10.33
9.961
10.31
21,045,028
+0.15(+1.43%)
Jun 22, 2011
10.18
10.30
10.16
10.16
12,250,661
-0.08(-0.79%)
Jun 21, 2011
10.07
10.31
10.02
10.24
15,368,344
+0.21(+2.13%)
Jun 20, 2011
10.03
10.15
9.977
10.03
19,225,498
+0.00(+0.04%)
Jun 17, 2011
10.18
10.20
9.904
10.03
19,222,328
-0.04(-0.44%)
Jun 16, 2011
10.15
10.20
9.985
10.07
18,763,244
-0.08(-0.84%)
Jun 15, 2011
10.16
10.32
10.10
10.15
20,757,230
-0.11(-1.02%)
Jun 14, 2011
10.15
10.36
10.15
10.26
21,826,952
+0.18(+1.76%)
Jun 13, 2011
10.24
10.25
10.02
10.08
13,993,709
-0.08(-0.80%)
Jun 10, 2011
10.30
10.32
10.04
10.16
20,111,176
-0.16(-1.57%)
Jun 09, 2011
10.34
10.50
10.29
10.32
22,134,302
+0.04(+0.39%)
Jun 08, 2011
10.47
10.49
10.25
10.28
19,036,806
-0.24(-2.30%)
Jun 07, 2011
10.50
10.70
10.49
10.53
23,705,730
+0.11(+1.09%)
Jun 06, 2011
10.51
10.54
10.39
10.41
14,276,870
-0.06(-0.54%)
Jun 03, 2011
10.53
10.62
10.45
10.47
18,343,602
-0.54(-4.92%)
May 24, 2011
11.11
11.18
10.96
11.01
31,120,016
-0.06(-0.58%)
May 23, 2011
11.18
11.19
11.02
11.08
26,259,224
-0.24(-2.13%)
May 20, 2011
11.47
11.53
11.28
11.32
21,402,860
-0.19(-1.67%)
May 19, 2011
11.40
11.65
11.32
11.51
23,907,924
-0.14(-1.17%)
May 18, 2011
11.48
11.69
11.47
11.65
21,443,136
+0.15(+1.33%)
May 17, 2011
11.66
11.67
11.45
11.49
29,120,862
-0.17(-1.45%)
May 16, 2011
11.89
11.89
11.65
11.66
21,475,808
-0.22(-1.89%)
May 13, 2011
12.08
12.12
11.87
11.89
18,874,176
-0.23(-1.92%)
May 12, 2011
11.97
12.17
11.96
12.12
21,923,026
+0.14(+1.14%)
May 11, 2011
12.10
12.10
11.91
11.98
20,594,806
-0.11(-0.93%)
May 10, 2011
12.16
12.18
12.03
12.10
20,207,810
+0.02(+0.13%)
May 09, 2011
12.21
12.23
12.06
12.08
18,207,460
-0.15(-1.25%)
May 06, 2011
12.23
12.40
12.17
12.23
20,992,092
+0.22(+1.80%)
May 05, 2011
12.09
12.27
11.90
12.02
31,499,586
-0.10(-0.86%)
May 04, 2011
12.75
12.77
11.94
12.12
43,947,092
-0.12(-0.98%)
May 03, 2011
12.15
12.26
12.07
12.24
20,959,600
+0.07(+0.59%)
May 02, 2011
12.18
12.44
12.13
12.17
29,224,908
-0.43(-3.44%)
Apr 29, 2011
12.60
12.66
12.42
12.60
36,339,808
+0.00(+0.00%)
Apr 28, 2011
12.76
12.81
12.45
12.60
27,024,248
-0.18(-1.44%)
Apr 27, 2011
12.54
12.83
12.53
12.79
20,863,720
+0.25(+1.99%)
Apr 26, 2011
12.32
12.54
12.29
12.54
20,665,738
+0.25(+2.03%)
Apr 25, 2011
12.25
12.30
12.15
12.29
14,080,260
+0.04(+0.33%)
Apr 21, 2011
12.20
12.26
12.06
12.25
15,965,342
-0.02(-0.20%)
Apr 20, 2011
12.17
12.40
12.15
12.27
23,328,366
+0.54(+4.62%)
Apr 19, 2011
11.62
11.86
11.62
11.73
17,612,696
+0.10(+0.86%)
Apr 18, 2011
11.69
11.73
11.57
11.63
24,542,436
-0.19(-1.63%)
Apr 15, 2011
11.93
11.97
11.74
11.82
23,699,666
-0.05(-0.41%)
Apr 14, 2011
11.83
11.93
11.77
11.87
24,443,246
-0.08(-0.67%)
Apr 13, 2011
12.11
12.16
11.90
11.95
20,195,144
-0.12(-1.00%)
Apr 12, 2011
12.21
12.24
11.96
12.07
21,245,742
-0.24(-1.96%)
Apr 11, 2011
12.31
12.37
12.18
12.31
15,450,136
+0.02(+0.13%)
Apr 08, 2011
12.50
12.56
12.26
12.30
13,188,021
-0.15(-1.23%)
Apr 07, 2011
12.59
12.60
12.24
12.45
22,684,004
-0.20(-1.59%)
Apr 06, 2011
12.54
12.73
12.48
12.65
16,624,150
+0.18(+1.42%)
Apr 05, 2011
12.37
12.55
12.35
12.47
17,164,564
+0.10(+0.84%)
Apr 04, 2011
12.47
12.51
12.26
12.37
26,159,568
-0.10(-0.84%)
Apr 01, 2011
12.70
12.73
12.42
12.47
15,861,946
-0.07(-0.58%)
Mar 31, 2011
12.64
12.74
12.52
12.55
14,254,725
-0.09(-0.70%)
Mar 30, 2011
12.66
12.76
12.50
12.63
14,182,415
+0.02(+0.19%)
Mar 29, 2011
12.38
12.71
12.34
12.61
20,938,338
+0.18(+1.49%)
Mar 28, 2011
12.40
12.49
12.35
12.42
14,777,578
+0.03(+0.26%)
Mar 25, 2011
12.39
12.52
12.33
12.39
17,353,202
-0.01(-0.06%)
Mar 24, 2011
12.30
12.42
12.15
12.40
18,687,734
+0.22(+1.85%)
Mar 23, 2011
12.09
12.22
11.89
12.18
21,315,066
+0.04(+0.33%)
Mar 22, 2011
12.18
12.27
12.09
12.14
13,289,319
-0.08(-0.66%)
Mar 21, 2011
12.25
12.34
12.09
12.22
16,252,760
+0.30(+2.49%)
Mar 18, 2011
12.10
12.13
11.87
11.92
24,363,886
+0.01(+0.07%)
Mar 17, 2011
11.79
12.02
11.78
11.91
19,610,150
+0.30(+2.59%)
Mar 16, 2011
11.87
12.00
11.53
11.61
28,969,462
-0.34(-2.86%)
Mar 15, 2011
11.63
12.02
11.44
11.95
26,423,676
-0.06(-0.54%)
Mar 14, 2011
11.99
12.12
11.89
12.02
19,842,440
-0.03(-0.27%)
Mar 11, 2011
11.95
12.24
11.86
12.05
20,373,292
+0.03(+0.27%)
Mar 10, 2011
12.11
12.23
11.99
12.02
28,673,872
-0.27(-2.22%)
Mar 09, 2011
12.63
12.66
12.18
12.29
40,060,888
-0.39(-3.10%)
Mar 08, 2011
12.83
12.85
12.59
12.68
35,128,084
-0.14(-1.06%)
Mar 07, 2011
13.47
13.47
12.64
12.82
30,931,632
-0.62(-4.60%)
Mar 04, 2011
13.52
13.55
13.32
13.44
17,686,382
-0.10(-0.71%)
Mar 03, 2011
13.24
13.60
13.24
13.53
21,877,570
+0.35(+2.62%)
Mar 02, 2011
12.95
13.22
12.95
13.19
23,816,432
+0.18(+1.36%)
Mar 01, 2011
13.29
13.45
12.98
13.01
42,393,920
-0.18(-1.40%)
Feb 28, 2011
12.95
13.28
12.95
13.20
32,794,644
+0.31(+2.37%)
Feb 25, 2011
12.87
12.91
12.56
12.89
25,106,366
+0.23(+1.83%)
Feb 24, 2011
12.55
12.69
12.41
12.66
23,309,864
+0.15(+1.21%)
Feb 23, 2011
12.65
12.83
12.35
12.51
30,114,890
-0.02(-0.13%)
Feb 22, 2011
13.00
13.01
12.49
12.52
31,785,366
-0.64(-4.89%)
Feb 18, 2011
13.19
13.20
13.01
13.17
15,482,309
+0.04(+0.27%)
Feb 17, 2011
13.04
13.23
12.94
13.13
16,907,996
+0.06(+0.43%)
Feb 16, 2011
12.97
13.25
12.91
13.07
22,729,846
+0.18(+1.42%)
Feb 15, 2011
12.95
12.97
12.80
12.89
15,180,113
-0.06(-0.49%)
Feb 14, 2011
12.80
12.97
12.78
12.95
16,235,406
+0.15(+1.19%)
Feb 11, 2011
12.83
12.91
12.71
12.80
16,181,781
-0.09(-0.68%)
Feb 10, 2011
12.60
12.91
12.52
12.89
23,773,800
+0.20(+1.61%)
Feb 09, 2011
12.87
12.87
12.61
12.69
25,825,836
-0.24(-1.83%)
Feb 08, 2011
13.11
13.14
12.85
12.92
20,876,646
-0.18(-1.40%)
Feb 07, 2011
13.21
13.33
13.01
13.11
19,289,662
-0.08(-0.61%)
Feb 04, 2011
12.92
13.19
12.81
13.19
18,788,126
+0.28(+2.17%)
Feb 03, 2011
13.07
13.07
12.79
12.91
25,276,142
-0.17(-1.28%)
Feb 02, 2011
12.92
13.21
12.91
13.07
28,570,918
+0.10(+0.80%)
Feb 01, 2011
12.63
13.01
12.55
12.97
27,431,572
+0.42(+3.38%)
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%)
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
.