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
)
221.73
-0.02 (-0.01%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 7, 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, 2012
9.890
9.980
9.865
9.890
10,239,677
-0.03(-0.33%)
Apr 27, 2012
9.848
9.939
9.799
9.923
13,056,687
+0.07(+0.75%)
Apr 26, 2012
9.626
9.906
9.609
9.848
14,496,466
+0.25(+2.62%)
Apr 25, 2012
9.535
9.642
9.510
9.597
10,731,479
+0.12(+1.26%)
Apr 24, 2012
9.560
9.609
9.452
9.477
13,164,209
-0.07(-0.78%)
Apr 23, 2012
9.576
9.593
9.469
9.551
15,174,605
-0.16(-1.61%)
Apr 20, 2012
9.824
9.890
9.708
9.708
12,269,722
-0.08(-0.80%)
Apr 19, 2012
9.774
9.939
9.749
9.786
11,890,571
+0.01(+0.13%)
Apr 18, 2012
9.881
9.881
9.741
9.774
13,349,840
-0.15(-1.50%)
Apr 17, 2012
9.824
10.01
9.807
9.923
12,592,743
+0.14(+1.43%)
Apr 16, 2012
9.766
9.840
9.659
9.782
11,992,384
+0.05(+0.51%)
Apr 13, 2012
9.890
9.964
9.725
9.733
10,932,127
-0.22(-2.20%)
Apr 12, 2012
9.832
10.02
9.782
9.951
10,276,935
+0.12(+1.26%)
Apr 11, 2012
9.758
9.898
9.733
9.828
12,366,751
+0.14(+1.40%)
Apr 10, 2012
9.733
9.848
9.642
9.692
16,807,050
-0.09(-0.93%)
Apr 09, 2012
9.782
9.848
9.725
9.782
16,155,243
-0.14(-1.41%)
Apr 05, 2012
9.931
10.03
9.898
9.923
14,376,260
-0.02(-0.25%)
Apr 04, 2012
9.980
10.08
9.898
9.947
19,224,120
-0.15(-1.47%)
Apr 03, 2012
10.23
10.34
10.08
10.10
18,475,372
-0.21(-2.08%)
Apr 02, 2012
10.27
10.35
10.19
10.31
15,131,678
+0.05(+0.44%)
Mar 30, 2012
10.38
10.38
10.24
10.26
13,685,088
-0.03(-0.28%)
Mar 29, 2012
10.19
10.31
10.12
10.29
15,483,464
+0.02(+0.16%)
Mar 28, 2012
10.53
10.56
10.15
10.28
27,024,782
-0.30(-2.81%)
Mar 27, 2012
10.68
10.71
10.57
10.57
16,382,509
-0.12(-1.08%)
Mar 26, 2012
10.56
10.72
10.54
10.69
15,496,179
+0.22(+2.13%)
Mar 23, 2012
10.43
10.50
10.34
10.47
13,746,721
+0.03(+0.32%)
Mar 22, 2012
10.45
10.48
10.28
10.43
18,076,828
-0.06(-0.55%)
Mar 21, 2012
10.48
10.63
10.43
10.49
11,817,351
+0.01(+0.08%)
Mar 20, 2012
10.51
10.59
10.45
10.48
14,920,472
-0.10(-0.93%)
Mar 19, 2012
10.56
10.67
10.52
10.58
11,355,033
+0.01(+0.08%)
Mar 16, 2012
10.52
10.66
10.48
10.57
20,489,080
+0.02(+0.24%)
Mar 15, 2012
10.38
10.62
10.38
10.55
14,523,592
+0.21(+1.99%)
Mar 14, 2012
10.32
10.44
10.30
10.34
16,357,330
+0.03(+0.32%)
Mar 13, 2012
10.30
10.37
10.22
10.31
18,145,856
+0.10(+1.01%)
Mar 12, 2012
10.19
10.24
10.09
10.21
12,464,001
+0.00(+0.04%)
Mar 09, 2012
10.05
10.24
9.980
10.20
13,031,248
+0.15(+1.52%)
Mar 08, 2012
10.05
10.14
9.964
10.05
18,889,838
+0.07(+0.70%)
Mar 07, 2012
9.923
10.08
9.914
9.980
18,038,566
+0.08(+0.79%)
Mar 06, 2012
9.840
10.06
9.840
9.902
23,340,238
-0.02(-0.21%)
Mar 05, 2012
10.02
10.05
9.832
9.923
22,715,738
-0.16(-1.55%)
Mar 02, 2012
10.08
10.23
10.01
10.08
26,600,170
-0.02(-0.16%)
Mar 01, 2012
10.15
10.20
10.03
10.10
18,564,028
-0.01(-0.08%)
Feb 29, 2012
10.34
10.36
10.07
10.10
26,831,260
-0.26(-2.47%)
Feb 28, 2012
10.32
10.50
10.29
10.36
19,002,148
+0.02(+0.24%)
Feb 27, 2012
10.35
10.49
10.29
10.34
19,090,580
-0.08(-0.79%)
Feb 24, 2012
10.50
10.58
10.39
10.42
12,435,081
-0.09(-0.86%)
Feb 23, 2012
10.63
10.66
10.33
10.51
21,743,064
-0.13(-1.24%)
Feb 22, 2012
10.48
10.67
10.48
10.64
27,428,764
+0.16(+1.49%)
Feb 21, 2012
10.73
10.74
10.39
10.48
25,995,592
-0.16(-1.55%)
Feb 17, 2012
11.36
11.43
10.63
10.65
41,412,332
-0.18(-1.67%)
Feb 16, 2012
10.61
10.85
10.60
10.83
17,190,330
+0.25(+2.40%)
Feb 15, 2012
10.57
10.74
10.53
10.57
13,783,756
+0.02(+0.23%)
Feb 14, 2012
10.62
10.65
10.40
10.55
18,163,566
-0.05(-0.46%)
Feb 13, 2012
10.69
10.76
10.49
10.60
12,103,225
-0.02(-0.15%)
Feb 10, 2012
10.63
10.74
10.55
10.62
12,738,373
-0.13(-1.22%)
Feb 09, 2012
10.66
10.76
10.59
10.75
13,934,984
+0.09(+0.85%)
Feb 08, 2012
10.42
10.73
10.42
10.66
21,822,114
+0.21(+2.04%)
Feb 07, 2012
10.35
10.49
10.29
10.44
10,715,814
+0.11(+1.03%)
Feb 06, 2012
10.44
10.45
10.21
10.34
17,503,746
-0.15(-1.41%)
Feb 03, 2012
10.50
10.57
10.42
10.48
13,476,781
+0.12(+1.19%)
Feb 02, 2012
10.29
10.46
10.29
10.36
13,679,784
+0.06(+0.56%)
Feb 01, 2012
10.20
10.37
10.12
10.30
17,915,702
+0.24(+2.40%)
Jan 31, 2012
9.984
10.12
9.927
10.06
18,337,824
+0.18(+1.78%)
Jan 30, 2012
9.911
9.960
9.820
9.886
19,414,066
-0.14(-1.39%)
Jan 27, 2012
10.16
10.26
9.985
10.03
23,162,228
-0.14(-1.37%)
Jan 26, 2012
10.19
10.36
10.07
10.16
18,017,606
+0.03(+0.32%)
Jan 25, 2012
10.10
10.20
9.984
10.13
13,100,986
+0.05(+0.45%)
Jan 24, 2012
10.02
10.17
9.935
10.09
10,146,714
+0.07(+0.70%)
Jan 23, 2012
10.19
10.22
9.931
10.02
22,937,162
-0.20(-2.00%)
Jan 20, 2012
10.16
10.29
10.09
10.22
24,048,726
+0.13(+1.30%)
Jan 19, 2012
9.993
10.18
9.960
10.09
18,849,994
+0.16(+1.57%)
Jan 18, 2012
9.747
9.984
9.706
9.935
24,728,936
+0.28(+2.93%)
Jan 17, 2012
9.673
9.763
9.616
9.652
29,198,530
+0.23(+2.39%)
Jan 13, 2012
9.632
9.648
9.386
9.427
17,586,846
-0.25(-2.54%)
Jan 12, 2012
9.681
9.714
9.534
9.673
15,331,370
+0.07(+0.77%)
Jan 11, 2012
9.509
9.739
9.460
9.599
17,911,976
+0.09(+0.95%)
Jan 10, 2012
9.403
9.599
9.378
9.509
30,768,704
+0.21(+2.29%)
Jan 09, 2012
9.083
9.320
9.034
9.296
27,188,766
+0.27(+3.00%)
Jan 06, 2012
8.894
9.042
8.796
9.025
19,735,856
+0.15(+1.66%)
Jan 05, 2012
8.788
8.886
8.722
8.878
17,069,644
+0.06(+0.65%)
Jan 04, 2012
8.779
8.820
8.697
8.820
12,896,265
+0.04(+0.47%)
Dec 30, 2011
8.858
8.886
8.771
8.779
7,965,052
+0.02(+0.28%)
Dec 29, 2011
8.771
8.845
8.706
8.755
9,872,428
+0.05(+0.61%)
Dec 28, 2011
8.902
8.935
8.681
8.702
11,626,725
-0.18(-1.99%)
Dec 27, 2011
8.820
8.976
8.812
8.878
10,848,603
+0.01(+0.09%)
Dec 23, 2011
8.640
8.870
8.632
8.870
15,295,151
+0.51(+6.08%)
Dec 21, 2011
8.542
8.566
8.337
8.361
28,575,484
-0.18(-2.06%)
Dec 20, 2011
8.452
8.714
8.452
8.538
31,997,174
+0.23(+2.81%)
Dec 19, 2011
8.468
8.607
8.292
8.304
14,417,961
-0.16(-1.94%)
Dec 16, 2011
8.435
8.615
8.390
8.468
21,497,066
+0.11(+1.37%)
Dec 15, 2011
8.607
8.624
8.341
8.353
21,141,570
-0.11(-1.36%)
Dec 14, 2011
8.599
8.632
8.460
8.468
18,180,110
-0.14(-1.62%)
Dec 13, 2011
8.665
8.738
8.550
8.607
32,611,480
-0.02(-0.19%)
Dec 12, 2011
9.034
9.050
8.583
8.624
26,537,818
-0.56(-6.07%)
Dec 09, 2011
8.960
9.247
8.853
9.181
14,611,947
+0.24(+2.66%)
Dec 08, 2011
9.181
9.255
8.935
8.943
17,374,502
-0.28(-3.02%)
Dec 07, 2011
9.116
9.296
8.968
9.222
20,682,440
+0.13(+1.44%)
Dec 06, 2011
9.066
9.156
9.009
9.091
14,317,447
+0.08(+0.91%)
Dec 05, 2011
9.025
9.083
8.902
9.009
16,712,249
+0.13(+1.48%)
Dec 02, 2011
8.935
9.079
8.853
8.878
18,463,222
+0.05(+0.56%)
Dec 01, 2011
8.796
8.886
8.661
8.829
17,627,638
-0.01(-0.09%)
Nov 30, 2011
8.607
8.853
8.558
8.837
29,570,422
+0.43(+5.17%)
Nov 29, 2011
8.550
8.574
8.370
8.402
21,656,266
-0.12(-1.44%)
Nov 28, 2011
8.591
8.697
8.443
8.525
21,367,298
+0.20(+2.36%)
Nov 25, 2011
8.378
8.550
8.329
8.329
10,359,852
-0.04(-0.49%)
Nov 23, 2011
8.591
8.599
8.337
8.370
22,239,846
-0.30(-3.41%)
Nov 22, 2011
8.878
8.968
8.620
8.665
23,491,504
-0.26(-2.94%)
Nov 21, 2011
9.042
9.099
8.853
8.927
20,640,458
-0.21(-2.33%)
Nov 18, 2011
9.335
9.376
9.059
9.140
19,890,664
-0.24(-2.60%)
Nov 17, 2011
9.791
9.889
9.213
9.384
35,603,476
-0.77(-7.54%)
Nov 16, 2011
10.09
10.38
10.08
10.15
20,031,172
-0.14(-1.35%)
Nov 15, 2011
10.00
10.36
9.962
10.29
14,407,892
+0.08(+0.80%)
Nov 14, 2011
10.32
10.42
10.12
10.21
12,785,873
-0.15(-1.49%)
Nov 11, 2011
10.11
10.42
10.03
10.36
15,026,360
+0.39(+3.92%)
Nov 10, 2011
9.978
10.08
9.824
9.970
14,183,762
+0.09(+0.91%)
Nov 09, 2011
10.09
10.09
9.848
9.881
20,757,630
-0.41(-3.96%)
Nov 08, 2011
10.17
10.30
10.09
10.29
14,564,854
+0.19(+1.89%)
Nov 07, 2011
10.06
10.13
9.921
10.10
13,187,132
-0.01(-0.12%)
Nov 04, 2011
10.02
10.20
9.897
10.11
11,585,811
+0.05(+0.49%)
Nov 03, 2011
9.864
10.11
9.685
10.06
16,406,475
+0.26(+2.66%)
Nov 02, 2011
9.767
9.881
9.685
9.799
15,468,755
+0.10(+1.01%)
Nov 01, 2011
9.775
9.860
9.669
9.702
19,740,126
-0.33(-3.25%)
Oct 31, 2011
10.17
10.27
10.03
10.03
16,829,132
-0.24(-2.38%)
Oct 28, 2011
10.15
10.27
10.01
10.27
14,996,469
+0.07(+0.64%)
Oct 27, 2011
9.799
10.25
9.799
10.21
22,368,278
+0.57(+5.91%)
Oct 26, 2011
9.677
9.767
9.449
9.637
15,403,361
+0.07(+0.68%)
Oct 25, 2011
9.555
9.767
9.555
9.571
14,498,214
-0.14(-1.42%)
Oct 24, 2011
9.580
9.759
9.551
9.710
14,173,549
+0.20(+2.05%)
Oct 21, 2011
9.295
9.637
9.295
9.514
19,105,044
+0.29(+3.18%)
Oct 20, 2011
9.311
9.335
8.961
9.221
15,637,029
-0.12(-1.31%)
Oct 19, 2011
9.498
9.555
9.311
9.344
13,458,849
-0.15(-1.54%)
Oct 18, 2011
9.417
9.523
9.173
9.490
21,846,934
+0.22(+2.37%)
Oct 17, 2011
9.384
9.405
9.221
9.270
20,791,988
-0.17(-1.81%)
Oct 14, 2011
9.506
9.506
9.246
9.441
16,932,016
+0.02(+0.17%)
Oct 13, 2011
9.181
9.464
9.124
9.425
22,146,380
+0.23(+2.48%)
Oct 12, 2011
9.026
9.278
9.002
9.197
20,514,072
+0.26(+2.91%)
Oct 11, 2011
8.953
9.018
8.847
8.937
14,685,712
-0.02(-0.27%)
Oct 10, 2011
8.880
9.038
8.823
8.961
16,191,097
+0.24(+2.80%)
Oct 07, 2011
8.806
8.912
8.627
8.717
19,893,476
-0.03(-0.37%)
Oct 06, 2011
8.749
8.806
8.505
8.749
22,584,770
+0.13(+1.56%)
Oct 05, 2011
8.351
8.627
8.204
8.615
20,523,938
+0.26(+3.07%)
Oct 04, 2011
7.895
8.359
7.895
8.359
28,707,066
+0.34(+4.26%)
Oct 03, 2011
8.359
8.481
8.017
8.017
30,104,620
-0.41(-4.88%)
Sep 30, 2011
8.579
8.676
8.424
8.428
22,226,042
-0.22(-2.50%)
Sep 29, 2011
8.774
8.798
8.465
8.644
31,110,792
+0.01(+0.14%)
Sep 28, 2011
8.839
8.896
8.587
8.631
23,418,792
-0.15(-1.71%)
Sep 27, 2011
8.611
9.042
8.546
8.782
30,990,376
+0.33(+3.95%)
Sep 26, 2011
8.668
8.692
8.302
8.448
30,794,414
-0.17(-1.98%)
Sep 23, 2011
8.351
8.774
8.294
8.619
21,110,014
+0.19(+2.22%)
Sep 22, 2011
8.668
8.680
8.310
8.432
31,365,244
-0.40(-4.52%)
Sep 21, 2011
9.075
9.156
8.831
8.831
21,661,374
-0.23(-2.52%)
Sep 20, 2011
9.124
9.335
9.030
9.059
16,169,797
-0.08(-0.89%)
Sep 19, 2011
9.116
9.197
9.034
9.140
16,802,254
-0.28(-2.94%)
Sep 16, 2011
9.514
9.596
9.360
9.417
21,025,550
-0.08(-0.86%)
Sep 15, 2011
9.458
9.531
9.327
9.498
25,417,160
+0.35(+3.78%)
Sep 14, 2011
9.010
9.262
8.961
9.152
30,148,994
+0.18(+2.04%)
Sep 13, 2011
8.896
9.010
8.872
8.969
27,296,444
+0.13(+1.47%)
Sep 12, 2011
8.660
8.847
8.644
8.839
21,433,732
+0.11(+1.26%)
Sep 09, 2011
8.701
9.042
8.684
8.729
22,679,386
-0.10(-1.15%)
Sep 08, 2011
8.969
9.148
8.815
8.831
20,984,888
-0.20(-2.16%)
Sep 07, 2011
8.847
9.026
8.839
9.026
23,245,102
+0.34(+3.94%)
Sep 06, 2011
8.611
8.717
8.546
8.684
20,632,726
-0.14(-1.57%)
Sep 02, 2011
8.863
8.920
8.790
8.823
14,732,794
-0.18(-1.99%)
Sep 01, 2011
9.262
9.303
9.002
9.002
15,105,925
-0.21(-2.30%)
Aug 31, 2011
9.376
9.466
9.174
9.213
18,169,042
-0.08(-0.88%)
Aug 30, 2011
9.197
9.360
9.140
9.295
17,702,682
+0.03(+0.31%)
Aug 29, 2011
9.042
9.287
9.026
9.266
13,533,666
+0.33(+3.69%)
Aug 26, 2011
8.686
8.945
8.581
8.937
18,660,508
+0.20(+2.31%)
Aug 25, 2011
8.759
8.961
8.727
8.735
26,634,932
-0.44(-4.84%)
Aug 24, 2011
9.203
9.244
8.945
9.179
20,479,250
-0.06(-0.70%)
Aug 23, 2011
8.735
9.244
8.727
9.244
19,970,104
+0.47(+5.34%)
Aug 22, 2011
8.896
8.989
8.735
8.775
16,685,179
+0.03(+0.37%)
Aug 19, 2011
8.783
9.034
8.727
8.743
19,946,304
-0.14(-1.55%)
Aug 18, 2011
9.114
9.131
8.791
8.880
22,097,284
-0.51(-5.42%)
Aug 17, 2011
9.462
9.656
9.288
9.389
13,213,429
-0.05(-0.51%)
Aug 16, 2011
9.478
9.587
9.308
9.438
16,512,537
-0.15(-1.60%)
Aug 15, 2011
9.397
9.591
9.357
9.591
13,551,903
+0.22(+2.33%)
Aug 12, 2011
9.494
9.656
9.320
9.373
20,384,638
-0.10(-1.02%)
Aug 11, 2011
9.139
9.591
9.074
9.470
37,160,244
+0.38(+4.18%)
Aug 10, 2011
9.106
9.357
8.961
9.090
42,860,616
-0.15(-1.66%)
Aug 09, 2011
9.135
9.260
8.767
9.244
42,404,936
+0.28(+3.16%)
Aug 08, 2011
8.993
9.292
8.896
8.961
43,212,192
-0.28(-3.06%)
Aug 05, 2011
9.405
9.640
8.969
9.244
39,588,804
-0.03(-0.35%)
Aug 04, 2011
9.712
9.712
9.276
9.276
36,806,320
-0.59(-5.98%)
Aug 03, 2011
9.761
9.890
9.599
9.866
24,152,902
+0.11(+1.08%)
Aug 02, 2011
9.850
9.898
9.712
9.761
22,340,260
-0.20(-2.03%)
Aug 01, 2011
10.10
10.18
9.793
9.963
20,784,616
+0.01(+0.08%)
Jul 29, 2011
10.00
10.14
9.890
9.955
25,607,078
-0.13(-1.28%)
Jul 28, 2011
10.19
10.27
9.995
10.08
19,637,526
-0.13(-1.27%)
Jul 27, 2011
10.48
10.50
10.18
10.21
26,171,292
-0.37(-3.51%)
Jul 26, 2011
10.63
10.72
10.55
10.59
12,627,262
+0.00(+0.00%)
Jul 25, 2011
10.50
10.67
10.44
10.59
14,903,885
-0.04(-0.38%)
Jul 22, 2011
10.47
10.67
10.42
10.63
21,614,402
+0.18(+1.74%)
Jul 21, 2011
10.21
10.50
10.16
10.44
17,658,898
+0.19(+1.85%)
Jul 20, 2011
10.26
10.33
10.16
10.25
16,676,130
+0.02(+0.24%)
Jul 19, 2011
10.01
10.28
10.01
10.23
16,141,274
+0.29(+2.93%)
Jul 18, 2011
9.987
10.12
9.882
9.939
24,827,164
-0.12(-1.21%)
Jul 15, 2011
9.906
10.09
9.842
10.06
24,780,300
+0.15(+1.47%)
Jul 14, 2011
10.06
10.21
9.890
9.914
28,496,666
-0.14(-1.37%)
Jul 13, 2011
10.28
10.29
10.03
10.05
26,574,972
-0.16(-1.58%)
Jul 12, 2011
10.41
10.41
10.12
10.21
34,969,632
-0.27(-2.62%)
Jul 11, 2011
10.52
10.87
10.44
10.49
24,202,030
-0.10(-0.92%)
Jul 08, 2011
10.68
10.75
10.50
10.59
18,190,740
-0.27(-2.49%)
Jul 07, 2011
10.62
10.92
10.61
10.86
19,954,882
+0.32(+3.03%)
Jul 06, 2011
10.54
10.57
10.37
10.54
16,937,836
-0.04(-0.38%)
Jul 05, 2011
10.74
10.75
10.50
10.58
15,857,396
-0.16(-1.50%)
Jul 01, 2011
10.51
10.75
10.41
10.74
14,450,339
+0.23(+2.15%)
Jun 30, 2011
10.29
10.57
10.27
10.51
22,713,086
+0.27(+2.68%)
Jun 29, 2011
10.29
10.34
10.17
10.24
17,163,546
-0.03(-0.31%)
Jun 28, 2011
10.25
10.29
10.12
10.27
15,222,412
+0.04(+0.39%)
Jun 27, 2011
10.03
10.30
9.955
10.23
22,080,206
+0.21(+2.10%)
Jun 24, 2011
10.27
10.31
10.01
10.02
42,313,896
-0.29(-2.82%)
Jun 23, 2011
10.05
10.33
9.963
10.31
21,040,930
+0.15(+1.43%)
Jun 22, 2011
10.18
10.30
10.16
10.16
12,248,276
-0.08(-0.79%)
Jun 21, 2011
10.07
10.31
10.02
10.25
15,365,352
+0.21(+2.13%)
Jun 20, 2011
10.04
10.16
9.979
10.03
19,221,754
+0.00(+0.04%)
Jun 17, 2011
10.18
10.20
9.906
10.03
19,218,586
-0.04(-0.44%)
Jun 16, 2011
10.16
10.20
9.987
10.07
18,759,592
-0.08(-0.83%)
Jun 15, 2011
10.16
10.32
10.10
10.16
20,753,188
-0.11(-1.02%)
Jun 14, 2011
10.16
10.37
10.16
10.26
21,822,704
+0.18(+1.76%)
Jun 13, 2011
10.24
10.25
10.02
10.08
13,990,985
-0.08(-0.79%)
Jun 10, 2011
10.30
10.33
10.04
10.16
20,107,260
-0.16(-1.56%)
Jun 09, 2011
10.34
10.50
10.29
10.33
22,129,994
+0.04(+0.39%)
Jun 08, 2011
10.47
10.50
10.25
10.29
19,033,100
-0.24(-2.30%)
Jun 07, 2011
10.50
10.70
10.50
10.53
23,701,114
+0.11(+1.09%)
Jun 06, 2011
10.51
10.54
10.39
10.42
14,274,090
-0.06(-0.54%)
Jun 03, 2011
10.54
10.63
10.45
10.47
18,340,030
-0.54(-4.92%)
May 24, 2011
11.11
11.18
10.96
11.01
31,113,962
-0.06(-0.58%)
May 23, 2011
11.18
11.19
11.02
11.08
26,254,116
-0.24(-2.13%)
May 20, 2011
11.47
11.53
11.29
11.32
21,398,696
-0.19(-1.67%)
May 19, 2011
11.41
11.65
11.32
11.51
23,903,274
-0.14(-1.17%)
May 18, 2011
11.49
11.69
11.47
11.65
21,438,964
+0.15(+1.33%)
May 17, 2011
11.66
11.67
11.46
11.50
29,115,196
-0.17(-1.45%)
May 16, 2011
11.89
11.89
11.65
11.66
21,471,630
-0.22(-1.89%)
May 13, 2011
12.08
12.12
11.87
11.89
18,870,504
-0.23(-1.92%)
May 12, 2011
11.98
12.17
11.96
12.12
21,918,762
+0.14(+1.14%)
May 11, 2011
12.11
12.11
11.91
11.99
20,590,800
-0.11(-0.93%)
May 10, 2011
12.16
12.19
12.03
12.10
20,203,878
+0.02(+0.13%)
May 09, 2011
12.21
12.23
12.06
12.08
18,203,918
-0.15(-1.25%)
May 06, 2011
12.23
12.40
12.17
12.23
20,988,008
+0.22(+1.80%)
May 05, 2011
12.09
12.27
11.90
12.02
31,493,458
-0.10(-0.86%)
May 04, 2011
12.76
12.77
11.95
12.12
43,938,540
-0.12(-0.98%)
May 03, 2011
12.15
12.26
12.07
12.24
20,955,522
+0.07(+0.59%)
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
.