Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

134.41 USD +0.27 (+0.20%)
Official Closing Price Updated: 6:45 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 16.95 17.01 16.64 16.64 34,966,700 -0.30(-1.77%)
Nov 29, 2004 17.11 17.25 16.85 16.94 25,530,600 -0.05(-0.29%)
Nov 26, 2004 16.90 17.04 16.81 16.99 8,238,100 +0.03(+0.18%)
Nov 24, 2004 17.03 17.12 16.85 16.96 27,051,400 +0.06(+0.36%)
Nov 23, 2004 17.05 17.23 16.89 16.90 30,839,200 -0.20(-1.17%)
Nov 22, 2004 17.01 17.20 16.90 17.10 36,565,500 +0.11(+0.65%)
Nov 19, 2004 17.47 17.54 16.95 16.99 48,991,700 -0.66(-3.74%)
Nov 18, 2004 16.67 17.75 16.50 17.65 97,194,900 +0.31(+1.79%)
Nov 17, 2004 17.02 17.52 16.90 17.34 70,407,100 +0.58(+3.46%)
Nov 16, 2004 16.76 16.86 16.53 16.76 30,474,700 -0.02(-0.12%)
Nov 15, 2004 16.27 16.85 16.20 16.78 42,716,900 +0.61(+3.77%)
Nov 12, 2004 16.11 16.22 15.85 16.17 35,669,900 +0.09(+0.56%)
Nov 11, 2004 16.08 16.13 15.91 16.08 26,981,600 +0.12(+0.75%)
Nov 10, 2004 16.20 16.26 15.92 15.96 37,729,500 -0.41(-2.50%)
Nov 09, 2004 16.40 16.44 16.18 16.37 28,019,000 -0.02(-0.12%)
Nov 08, 2004 16.21 16.56 16.20 16.39 35,049,700 +0.11(+0.68%)
Nov 05, 2004 16.47 16.52 16.17 16.28 32,874,000 +0.04(+0.25%)
Nov 04, 2004 15.82 16.25 15.79 16.24 40,234,400 +0.12(+0.74%)
Nov 03, 2004 16.58 16.68 16.00 16.12 50,530,500 -0.13(-0.80%)
Nov 02, 2004 15.99 16.40 15.87 16.25 44,474,200 +0.26(+1.63%)
Nov 01, 2004 16.01 16.14 15.96 15.99 27,260,200 -0.11(-0.68%)
Oct 29, 2004 16.19 16.26 15.90 16.10 33,007,800 -0.10(-0.62%)
Oct 28, 2004 16.18 16.42 16.01 16.20 38,124,900 +0.06(+0.37%)
Oct 27, 2004 15.76 16.18 15.64 16.14 44,337,000 +0.45(+2.87%)
Oct 26, 2004 15.87 15.89 15.58 15.69 35,269,500 -0.19(-1.20%)
Oct 25, 2004 15.69 16.12 15.59 15.88 33,593,800 -0.08(-0.50%)
Oct 22, 2004 16.56 16.61 15.91 15.96 35,466,000 -0.42(-2.56%)
Oct 21, 2004 16.23 16.43 16.13 16.38 38,026,900 +0.26(+1.61%)
Oct 20, 2004 15.81 16.20 15.66 16.12 30,497,600 +0.23(+1.45%)
Oct 19, 2004 16.08 16.21 15.78 15.89 30,265,800 +0.03(+0.19%)
Oct 18, 2004 15.67 15.90 15.49 15.86 27,283,400 +0.16(+1.02%)
Oct 15, 2004 15.82 15.95 15.67 15.70 21,607,500 +0.00(+0.00%)
Oct 14, 2004 16.09 16.17 15.65 15.70 40,712,900 -0.69(-4.21%)
Oct 13, 2004 16.73 16.82 16.27 16.39 41,708,100 +0.23(+1.42%)
Oct 12, 2004 16.02 16.26 15.96 16.16 36,771,400 -0.13(-0.80%)
Oct 11, 2004 16.20 16.33 15.75 16.29 30,027,400 +0.08(+0.49%)
Oct 08, 2004 16.93 16.94 16.02 16.21 62,533,900 -0.95(-5.54%)
Oct 07, 2004 17.13 17.38 17.08 17.16 27,021,700 -0.08(-0.46%)
Oct 06, 2004 17.26 17.27 16.97 17.24 30,578,700 -0.09(-0.52%)
Oct 05, 2004 17.15 17.40 17.05 17.33 33,540,200 +0.17(+0.99%)
Oct 04, 2004 17.62 17.69 17.14 17.16 36,284,000 -0.14(-0.81%)
Oct 01, 2004 16.88 17.37 16.81 17.30 34,121,200 +0.81(+4.91%)
Sep 30, 2004 16.42 16.82 16.41 16.49 30,757,300 +0.11(+0.67%)
Sep 29, 2004 16.31 16.59 16.25 16.38 33,685,100 +0.17(+1.05%)
Sep 28, 2004 16.45 16.47 16.00 16.21 34,472,400 -0.20(-1.22%)
Sep 27, 2004 16.53 16.79 16.33 16.41 24,471,700 -0.24(-1.44%)
Sep 24, 2004 17.23 17.35 16.65 16.65 35,723,100 -0.51(-2.97%)
Sep 23, 2004 17.12 17.32 16.96 17.16 26,019,400 +0.05(+0.29%)
Sep 22, 2004 17.47 17.55 17.00 17.11 31,542,900 -0.52(-2.95%)
Sep 21, 2004 17.66 17.79 17.36 17.63 35,731,300 +0.04(+0.23%)
Sep 20, 2004 16.81 17.70 16.78 17.59 38,307,400 +0.69(+4.08%)
Sep 17, 2004 16.84 16.95 16.64 16.90 30,624,000 +0.12(+0.72%)
Sep 16, 2004 16.78 17.07 16.72 16.78 21,739,200 +0.01(+0.06%)
Sep 15, 2004 17.07 17.07 16.69 16.77 28,815,200 -0.45(-2.61%)
Sep 14, 2004 16.95 17.33 16.94 17.22 34,838,200 +0.20(+1.18%)
Sep 13, 2004 17.11 17.36 16.93 17.02 42,262,000 +0.12(+0.71%)
Sep 10, 2004 16.36 17.03 16.26 16.90 30,005,100 +0.51(+3.11%)
Sep 09, 2004 15.96 16.53 15.91 16.39 39,244,100 +0.60(+3.80%)
Sep 08, 2004 15.53 16.09 15.50 15.79 29,974,200 +0.10(+0.64%)
Sep 07, 2004 15.88 15.94 15.43 15.69 35,344,800 -0.01(-0.06%)
Sep 03, 2004 15.82 16.10 15.62 15.70 35,842,100 -0.63(-3.86%)
Sep 02, 2004 16.00 16.34 15.93 16.33 20,968,200 +0.28(+1.74%)
Sep 01, 2004 15.84 16.32 15.79 16.05 29,048,800 +0.16(+1.01%)
Aug 31, 2004 16.00 16.05 15.58 15.89 29,417,900 -0.10(-0.63%)
Aug 30, 2004 16.31 16.39 15.99 15.99 19,871,500 -0.37(-2.26%)
Aug 27, 2004 16.21 16.49 16.03 16.36 30,784,300 +0.38(+2.38%)
Aug 26, 2004 16.09 16.20 15.91 15.98 29,241,200 -0.28(-1.72%)
Aug 25, 2004 15.91 16.29 15.81 16.26 31,907,100 +0.33(+2.07%)
Aug 24, 2004 16.34 16.36 15.84 15.93 32,144,200 -0.29(-1.79%)
Aug 23, 2004 16.10 16.45 16.06 16.22 26,420,800 +0.20(+1.25%)
Aug 20, 2004 15.81 16.16 15.66 16.02 25,214,700 +0.14(+0.88%)
Aug 19, 2004 16.07 16.20 15.70 15.88 31,956,300 -0.28(-1.73%)
Aug 18, 2004 15.84 16.31 15.71 16.16 67,417,300 +0.09(+0.56%)
Aug 17, 2004 16.00 16.25 15.89 16.07 50,230,100 +0.43(+2.75%)
Aug 16, 2004 15.71 16.04 15.63 15.64 29,325,300 +0.00(+0.00%)
Aug 13, 2004 15.74 15.75 15.36 15.64 25,705,900 +0.03(+0.19%)
Aug 12, 2004 16.01 16.28 15.51 15.61 34,562,900 -0.65(-4.00%)
Aug 11, 2004 16.33 16.36 15.90 16.26 39,816,600 -0.64(-3.79%)
Aug 10, 2004 16.61 16.91 16.54 16.90 23,475,700 +0.39(+2.36%)
Aug 09, 2004 16.46 16.61 16.16 16.51 24,454,400 +0.18(+1.10%)
Aug 06, 2004 16.53 16.85 16.22 16.33 29,597,900 -0.47(-2.80%)
Aug 05, 2004 17.05 17.38 16.80 16.80 34,352,100 -0.20(-1.18%)
Aug 04, 2004 16.64 17.10 16.59 17.00 33,211,600 +0.55(+3.34%)
Aug 03, 2004 17.05 17.07 16.43 16.45 25,352,631 -0.61(-3.58%)
Aug 02, 2004 16.80 17.19 16.78 17.06 24,920,700 +0.09(+0.53%)
Jul 30, 2004 16.53 17.07 16.49 16.97 36,271,000 +0.51(+3.10%)
Jul 29, 2004 16.10 16.62 16.08 16.46 36,039,200 +0.60(+3.78%)
Jul 28, 2004 15.95 16.07 15.61 15.86 34,615,200 -0.32(-1.98%)
Jul 27, 2004 16.25 16.36 15.90 16.18 28,984,100 -0.02(-0.12%)
Jul 26, 2004 16.31 16.53 16.05 16.20 25,852,200 -0.16(-0.98%)
Jul 23, 2004 16.74 16.87 16.33 16.36 21,604,600 -0.57(-3.37%)
Jul 22, 2004 16.64 17.01 16.43 16.93 34,298,400 +0.31(+1.87%)
Jul 21, 2004 17.39 17.40 16.55 16.62 37,072,000 -0.64(-3.71%)
Jul 20, 2004 16.76 17.28 16.67 17.26 29,998,000 +0.49(+2.92%)
Jul 19, 2004 16.78 17.00 16.64 16.77 25,978,900 +0.12(+0.72%)
Jul 16, 2004 17.10 17.20 16.65 16.65 28,951,900 -0.13(-0.77%)
Jul 15, 2004 16.94 17.16 16.67 16.78 34,667,200 -0.04(-0.24%)
Jul 14, 2004 17.13 17.50 16.63 16.82 67,143,400 -1.11(-6.19%)
Jul 13, 2004 18.14 18.26 17.75 17.93 30,982,400 -0.25(-1.38%)
Jul 12, 2004 18.13 18.20 17.86 18.18 35,317,900 -0.48(-2.57%)
Jul 09, 2004 18.54 18.76 18.35 18.66 21,825,100 +0.28(+1.52%)
Jul 08, 2004 18.05 18.67 18.00 18.38 29,332,200 +0.21(+1.16%)
Jul 07, 2004 17.95 18.48 17.94 18.17 20,318,200 +0.16(+0.89%)
Jul 06, 2004 18.21 18.24 17.77 18.01 31,010,300 -0.49(-2.65%)
Jul 02, 2004 18.85 18.85 18.42 18.50 23,895,500 -0.50(-2.63%)
Jul 01, 2004 19.50 19.53 18.72 19.00 30,954,100 -0.62(-3.16%)
Jun 30, 2004 19.61 19.83 19.52 19.62 29,873,300 -0.01(-0.05%)
Jun 29, 2004 18.90 19.66 18.87 19.63 36,588,800 +0.78(+4.14%)
Jun 28, 2004 19.41 19.41 18.82 18.85 23,566,100 -0.42(-2.18%)
Jun 25, 2004 18.91 19.34 18.86 19.27 23,017,600 +0.40(+2.12%)
Jun 24, 2004 18.93 19.26 18.84 18.87 24,462,100 -0.10(-0.53%)
Jun 23, 2004 18.58 19.03 18.41 18.97 37,497,100 +0.42(+2.26%)
Jun 22, 2004 18.10 18.58 17.97 18.55 26,751,000 +0.52(+2.88%)
Jun 21, 2004 18.26 18.43 18.02 18.03 16,459,700 -0.11(-0.61%)
Jun 18, 2004 18.23 18.58 18.10 18.14 24,652,400 -0.21(-1.14%)
Jun 17, 2004 18.55 18.59 18.21 18.35 23,238,900 -0.33(-1.77%)
Jun 16, 2004 18.86 18.93 18.63 18.68 18,143,500 -0.25(-1.32%)
Jun 15, 2004 18.89 19.09 18.79 18.93 20,358,200 +0.26(+1.39%)
Jun 14, 2004 18.61 18.69 18.42 18.67 19,118,600 -0.25(-1.32%)
Jun 10, 2004 18.87 18.96 18.50 18.92 20,024,800 +0.24(+1.28%)
Jun 09, 2004 18.93 19.08 18.57 18.68 27,165,100 -0.43(-2.25%)
Jun 08, 2004 19.18 19.27 18.97 19.11 25,227,500 -0.31(-1.60%)
Jun 07, 2004 18.98 19.45 18.91 19.42 20,315,200 +0.66(+3.52%)
Jun 04, 2004 18.95 19.05 18.75 18.76 21,040,900 +0.18(+0.97%)
Jun 03, 2004 18.94 18.95 18.58 18.58 26,547,300 -0.47(-2.47%)
Jun 02, 2004 19.56 19.66 18.92 19.05 32,230,800 -0.63(-3.20%)
Jun 01, 2004 19.77 19.99 19.50 19.68 19,689,500 -0.29(-1.45%)
May 28, 2004 19.75 19.98 19.45 19.97 25,704,300 +0.37(+1.89%)
May 27, 2004 19.61 19.86 19.42 19.60 38,242,000 +0.15(+0.77%)
May 26, 2004 19.13 19.62 19.05 19.45 33,640,000 +0.23(+1.20%)
May 25, 2004 18.72 19.30 18.52 19.22 34,315,900 +0.50(+2.67%)
May 24, 2004 18.46 18.89 18.42 18.72 29,080,900 +0.34(+1.85%)
May 21, 2004 18.48 18.55 18.24 18.38 22,494,900 +0.09(+0.49%)
May 20, 2004 18.78 18.78 18.25 18.29 33,003,700 -0.35(-1.88%)
May 19, 2004 19.20 19.34 18.64 18.64 59,065,100 -0.21(-1.11%)
May 18, 2004 18.87 19.02 18.70 18.85 35,586,700 +0.40(+2.17%)
May 17, 2004 18.15 18.82 18.15 18.45 28,060,700 -0.09(-0.48%)
May 14, 2004 19.27 19.30 18.52 18.54 38,318,600 -0.37(-1.96%)
May 13, 2004 19.16 19.29 18.82 18.91 36,541,500 -0.44(-2.27%)
May 12, 2004 19.44 19.50 18.71 19.35 39,008,100 -0.26(-1.33%)
May 11, 2004 19.32 19.71 19.20 19.61 36,588,000 +0.52(+2.73%)
May 10, 2004 18.79 19.16 18.58 19.09 46,255,900 +0.42(+2.24%)
May 07, 2004 18.64 19.23 18.62 18.67 36,860,900 +0.04(+0.21%)
May 06, 2004 18.33 18.79 18.21 18.63 29,697,900 +0.05(+0.27%)
May 05, 2004 18.78 18.80 18.38 18.58 29,330,600 -0.07(-0.38%)
May 04, 2004 18.29 18.97 18.21 18.65 40,354,600 +0.53(+2.92%)
May 03, 2004 18.50 18.78 17.81 18.12 36,016,600 -0.15(-0.82%)
Apr 30, 2004 18.51 18.70 18.22 18.27 34,216,200 -0.16(-0.87%)
Apr 29, 2004 19.00 19.13 18.09 18.43 56,607,900 -0.51(-2.69%)
Apr 28, 2004 19.25 19.54 18.88 18.94 30,627,800 -0.33(-1.71%)
Apr 27, 2004 19.40 19.70 19.24 19.27 34,255,800 -0.17(-0.87%)
Apr 26, 2004 20.02 20.08 19.22 19.44 30,939,900 -0.54(-2.70%)
Apr 23, 2004 19.94 20.10 19.80 19.98 28,686,000 +0.25(+1.27%)
Apr 22, 2004 19.53 20.30 19.37 19.73 58,093,700 -0.50(-2.47%)
Apr 21, 2004 20.40 20.58 19.98 20.23 33,603,600 +0.01(+0.05%)
Apr 20, 2004 21.19 21.25 20.21 20.22 36,287,400 -0.95(-4.49%)
Apr 19, 2004 20.76 21.20 20.74 21.17 29,335,200 +0.37(+1.78%)
Apr 16, 2004 21.33 21.45 20.36 20.80 50,283,200 -0.67(-3.13%)
Apr 15, 2004 22.27 22.60 21.29 21.47 40,574,900 -0.93(-4.15%)
Apr 14, 2004 22.10 22.75 22.07 22.40 25,017,900 -0.10(-0.44%)
Apr 13, 2004 22.82 22.96 22.41 22.50 25,757,700 -0.34(-1.49%)
Apr 12, 2004 22.57 22.91 22.17 22.84 23,425,200 +0.32(+1.42%)
Apr 08, 2004 22.46 22.64 22.25 22.52 29,401,400 +0.36(+1.62%)
Apr 07, 2004 22.22 22.47 21.96 22.16 27,759,400 -0.17(-0.76%)
Apr 06, 2004 22.38 22.42 22.03 22.33 28,774,600 -0.33(-1.46%)
Apr 05, 2004 22.41 22.70 22.39 22.66 22,422,300 +0.11(+0.49%)
Apr 02, 2004 22.41 22.57 22.18 22.55 38,064,700 +0.83(+3.82%)
Apr 01, 2004 21.36 21.90 21.29 21.72 25,869,500 +0.39(+1.83%)
Mar 31, 2004 21.42 21.57 21.26 21.33 21,614,000 -0.06(-0.28%)
Mar 30, 2004 21.39 21.45 21.04 21.39 32,102,000 -0.10(-0.47%)
Mar 29, 2004 21.71 21.87 21.32 21.49 23,836,200 +0.06(+0.28%)
Mar 26, 2004 21.58 22.00 21.40 21.43 30,279,200 -0.30(-1.38%)
Mar 25, 2004 21.00 21.84 20.81 21.73 52,832,500 +0.96(+4.62%)
Mar 24, 2004 20.29 21.07 20.24 20.77 43,148,600 +0.41(+2.01%)
Mar 23, 2004 20.34 20.67 20.06 20.36 34,594,900 +0.16(+0.79%)
Mar 22, 2004 20.15 20.32 19.79 20.20 41,132,800 -0.14(-0.69%)
Mar 19, 2004 21.05 21.12 20.25 20.34 43,518,400 -0.79(-3.74%)
Mar 18, 2004 21.31 21.54 20.94 21.13 35,269,100 -0.19(-0.89%)
Mar 17, 2004 21.23 21.47 21.13 21.32 24,845,900 +0.18(+0.85%)
Mar 16, 2004 20.94 21.19 20.76 21.14 31,877,600 +0.41(+1.98%)
Mar 15, 2004 21.17 21.21 20.70 20.73 27,525,900 -0.57(-2.68%)
Mar 12, 2004 21.16 21.40 21.05 21.30 25,140,900 +0.46(+2.21%)
Mar 11, 2004 20.85 21.30 20.80 20.84 51,429,300 -0.17(-0.81%)
Mar 10, 2004 21.08 21.43 20.68 21.01 44,597,500 +0.00(+0.00%)
Mar 09, 2004 20.70 21.15 20.55 21.01 41,808,900 +0.29(+1.40%)
Mar 08, 2004 21.55 21.76 20.67 20.72 32,750,400 -0.70(-3.27%)
Mar 05, 2004 21.03 21.61 20.98 21.42 35,291,700 -0.14(-0.65%)
Mar 04, 2004 21.26 21.61 21.24 21.56 22,231,500 +0.37(+1.75%)
Mar 03, 2004 21.61 21.77 21.07 21.19 32,396,100 -0.48(-2.22%)
Mar 02, 2004 21.74 22.23 21.66 21.67 36,447,400 -0.09(-0.41%)
Mar 01, 2004 21.30 21.80 21.09 21.76 34,004,700 +0.51(+2.40%)
Feb 27, 2004 21.81 21.94 21.18 21.25 34,910,500 -0.46(-2.12%)
Feb 26, 2004 21.68 22.03 21.45 21.71 25,824,300 -0.04(-0.18%)
Feb 25, 2004 21.39 21.80 21.28 21.75 31,544,900 +0.51(+2.40%)
Feb 24, 2004 21.01 21.48 20.90 21.24 39,230,200 +0.03(+0.14%)
Feb 23, 2004 21.87 21.88 20.95 21.21 42,433,100 -0.54(-2.48%)
Feb 20, 2004 22.25 22.29 21.53 21.75 48,563,400 -0.38(-1.72%)
Feb 19, 2004 23.67 24.00 22.10 22.13 75,644,400 -0.18(-0.81%)
Feb 18, 2004 21.95 22.40 21.68 22.31 39,722,000 +0.37(+1.69%)
Feb 17, 2004 22.10 22.18 21.66 21.94 19,922,200 +0.17(+0.78%)
Feb 13, 2004 22.25 22.32 21.62 21.77 22,840,400 -0.28(-1.27%)
Feb 12, 2004 22.38 22.66 21.96 22.05 22,598,000 -0.25(-1.12%)
Feb 11, 2004 22.15 22.46 22.12 22.30 23,529,000 +0.27(+1.23%)
Feb 10, 2004 22.04 22.27 21.84 22.03 17,824,300 -0.02(-0.09%)
Feb 09, 2004 22.50 22.67 22.01 22.05 23,330,600 -0.33(-1.47%)
Feb 06, 2004 21.41 22.48 21.39 22.38 26,907,400 +1.02(+4.78%)
Feb 05, 2004 21.59 21.67 21.23 21.36 23,496,400 -0.02(-0.09%)
Feb 04, 2004 21.26 21.67 21.14 21.38 26,965,900 -0.30(-1.38%)
Feb 03, 2004 21.25 21.75 21.11 21.68 29,361,500 +0.09(+0.42%)
Feb 02, 2004 22.09 22.13 21.51 21.59 28,843,200 -0.10(-0.46%)
Jan 30, 2004 21.60 21.85 21.30 21.69 25,164,100 +0.18(+0.84%)
Jan 29, 2004 21.65 21.76 20.79 21.51 45,052,100 +0.10(+0.47%)
Jan 28, 2004 22.33 22.39 21.20 21.41 36,658,400 -0.62(-2.81%)
Jan 27, 2004 22.50 22.71 21.86 22.03 43,492,600 -0.92(-4.01%)
Jan 26, 2004 22.50 23.01 22.41 22.95 29,993,800 +0.43(+1.91%)
Jan 23, 2004 23.56 23.68 22.35 22.52 37,355,200 -1.03(-4.37%)
Jan 22, 2004 24.00 24.44 23.50 23.55 23,263,500 -0.44(-1.83%)
Jan 21, 2004 24.27 24.27 23.60 23.99 23,830,000 -0.36(-1.48%)
Jan 20, 2004 24.54 24.60 24.15 24.35 20,752,000 -0.06(-0.25%)
Jan 16, 2004 24.33 24.44 23.81 24.41 27,855,500 +0.40(+1.67%)
Jan 15, 2004 22.92 24.23 22.92 24.01 39,949,736 +0.62(+2.65%)
Jan 14, 2004 23.96 23.97 23.30 23.39 34,308,464 -0.46(-1.93%)
Jan 13, 2004 24.75 24.75 23.55 23.85 34,155,320 -0.78(-3.17%)
Jan 12, 2004 24.28 24.68 23.99 24.63 21,922,608 +0.37(+1.53%)
Jan 09, 2004 23.99 24.72 23.87 24.26 38,299,368 -0.02(-0.08%)
Jan 08, 2004 24.17 24.39 23.51 24.28 30,397,568 +0.44(+1.85%)
Jan 07, 2004 23.86 23.98 23.42 23.84 27,500,014 -0.08(-0.33%)
Jan 06, 2004 23.64 24.07 23.27 23.92 31,630,300 +0.40(+1.70%)
Jan 05, 2004 22.58 23.60 22.50 23.52 36,719,300 +1.42(+6.43%)
Jan 02, 2004 22.61 22.64 22.00 22.10 26,516,400 -0.34(-1.52%)
Dec 31, 2003 22.61 22.66 22.20 22.44 19,789,200 -0.05(-0.22%)
Dec 30, 2003 22.77 22.83 22.25 22.49 22,720,132 -0.23(-1.01%)
Dec 29, 2003 22.35 22.77 22.34 22.72 15,276,706 +0.55(+2.48%)
Dec 26, 2003 22.30 22.48 22.13 22.17 5,428,245 -0.08(-0.36%)
Dec 24, 2003 22.44 22.56 22.15 22.25 8,636,024 -0.08(-0.36%)
Dec 23, 2003 21.94 22.46 21.86 22.33 23,519,336 +0.33(+1.50%)
Dec 22, 2003 21.75 22.16 21.60 22.00 17,849,530 +0.14(+0.64%)
Dec 19, 2003 21.99 22.30 21.69 21.86 34,298,824 +0.02(+0.09%)
Dec 18, 2003 21.15 21.98 21.10 21.84 31,317,104 +0.84(+4.00%)
Dec 17, 2003 21.31 21.77 20.83 21.00 35,316,732 -0.32(-1.50%)
Dec 16, 2003 21.71 21.84 20.61 21.32 37,354,848 -0.31(-1.43%)
Dec 15, 2003 23.20 23.26 21.61 21.63 31,524,412 -0.79(-3.52%)
Dec 12, 2003 22.44 22.62 22.12 22.42 23,359,154 +0.16(+0.72%)
Dec 11, 2003 21.61 22.40 21.49 22.26 27,839,600 +0.61(+2.82%)
Dec 10, 2003 21.51 21.70 21.03 21.65 31,234,496 +0.29(+1.36%)
Dec 09, 2003 22.63 22.72 21.25 21.36 34,825,360 -1.09(-4.86%)
Dec 08, 2003 22.38 22.74 21.95 22.45 26,665,184 +0.11(+0.49%)
Dec 05, 2003 23.22 22.94 22.15 22.34 22,650,290 -0.88(-3.79%)
Dec 04, 2003 23.64 23.72 22.60 23.22 38,456,752 -0.52(-2.19%)
Dec 03, 2003 24.26 24.49 23.56 23.74 23,918,308 -0.32(-1.33%)
Dec 02, 2003 24.21 24.39 23.98 24.06 22,256,144 -0.15(-0.62%)
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.
 
bottom clear