Breaking News Bar

Business News and Information

Recent Quotes
My Watchlist
Indicators
Local Stocks
The Daily Herald Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Materials (NQ: AMAT )

109.92 +4.39 (+4.16%)
Streaming Delayed Price Updated: 11:51 AM EDT, Aug 12, 2022 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 9.550 9.900 9.210 9.210 39,332,948 -0.63(-6.40%)
Feb 26, 2009 9.460 9.990 9.350 9.840 54,131,600 +0.39(+4.13%)
Feb 25, 2009 8.640 9.790 8.540 9.450 46,238,336 +0.71(+8.12%)
Feb 24, 2009 8.500 8.780 8.410 8.740 22,530,796 +0.37(+4.42%)
Feb 23, 2009 8.800 8.920 8.330 8.370 24,107,736 -0.39(-4.45%)
Feb 20, 2009 8.300 8.930 8.190 8.760 33,707,720 +0.42(+5.04%)
Feb 19, 2009 8.740 8.770 8.250 8.340 30,449,408 -0.25(-2.91%)
Feb 18, 2009 8.640 8.940 8.410 8.590 23,254,144 -0.02(-0.23%)
Feb 17, 2009 9.110 9.150 8.580 8.610 27,833,740 -0.90(-9.46%)
Feb 13, 2009 9.400 9.590 9.260 9.510 28,518,264 +0.09(+0.96%)
Feb 12, 2009 9.230 9.690 9.070 9.420 39,388,740 -0.35(-3.58%)
Feb 11, 2009 9.470 10.05 9.460 9.770 26,077,916 +0.08(+0.83%)
Feb 10, 2009 10.05 10.42 9.680 9.690 35,915,624 -0.51(-5.00%)
Feb 09, 2009 10.46 10.56 10.12 10.20 27,047,376 -0.25(-2.39%)
Feb 06, 2009 10.23 10.51 10.14 10.45 17,175,632 +0.22(+2.15%)
Feb 05, 2009 9.660 10.30 9.660 10.23 22,772,250 +0.40(+4.07%)
Feb 04, 2009 9.560 10.23 9.460 9.830 23,412,842 +0.25(+2.61%)
Feb 03, 2009 9.350 9.590 9.130 9.580 21,220,372 +0.17(+1.81%)
Feb 02, 2009 9.250 9.520 9.070 9.410 24,354,920 +0.04(+0.43%)
Jan 30, 2009 9.690 9.870 9.310 9.370 21,253,492 -0.23(-2.40%)
Jan 29, 2009 10.12 10.20 9.470 9.600 22,718,430 -0.78(-7.51%)
Jan 28, 2009 10.23 10.47 10.16 10.38 15,670,709 +0.30(+2.98%)
Jan 27, 2009 9.930 10.28 9.860 10.08 18,313,958 +0.25(+2.54%)
Jan 26, 2009 9.620 10.09 9.510 9.830 17,655,296 +0.12(+1.24%)
Jan 23, 2009 8.980 9.890 8.940 9.710 19,632,720 +0.56(+6.12%)
Jan 22, 2009 9.020 9.410 8.850 9.150 20,272,412 -0.27(-2.87%)
Jan 21, 2009 9.610 9.610 9.000 9.420 25,715,386 +0.02(+0.21%)
Jan 20, 2009 10.03 10.15 9.400 9.400 17,276,276 -0.78(-7.66%)
Jan 16, 2009 10.18 10.31 9.610 10.18 24,984,058 +0.48(+4.95%)
Jan 15, 2009 9.780 9.840 9.290 9.700 20,158,072 -0.03(-0.31%)
Jan 14, 2009 9.920 10.04 9.580 9.730 15,423,377 -0.46(-4.51%)
Jan 13, 2009 9.820 10.63 9.750 10.19 22,413,884 +0.19(+1.90%)
Jan 12, 2009 10.40 10.44 9.910 10.00 20,137,540 -0.37(-3.57%)
Jan 09, 2009 10.78 10.81 10.33 10.37 17,581,560 -0.37(-3.45%)
Jan 08, 2009 10.47 10.76 10.27 10.74 22,078,732 +0.14(+1.32%)
Jan 07, 2009 11.17 11.31 10.47 10.60 25,620,876 -0.98(-8.46%)
Jan 06, 2009 10.84 11.71 10.74 11.58 26,660,970 +0.91(+8.53%)
Jan 05, 2009 10.44 10.80 10.37 10.67 16,247,406 +0.00(+0.00%)
Jan 02, 2009 10.12 10.72 10.01 10.67 10,075,214 +0.54(+5.33%)
Dec 31, 2008 10.16 10.40 10.05 10.13 9,470,831 -0.02(-0.20%)
Dec 30, 2008 9.800 10.25 9.750 10.15 8,929,821 +0.35(+3.57%)
Dec 29, 2008 9.700 9.810 9.580 9.800 9,908,983 +0.11(+1.14%)
Dec 26, 2008 9.800 9.870 9.520 9.690 5,963,231 -0.14(-1.42%)
Dec 24, 2008 9.770 9.880 9.690 9.830 3,269,690 +0.11(+1.13%)
Dec 23, 2008 10.24 10.24 9.650 9.720 11,817,011 -0.43(-4.24%)
Dec 22, 2008 10.01 10.18 9.930 10.15 13,594,828 +0.02(+0.20%)
Dec 19, 2008 10.16 10.51 10.05 10.13 19,858,320 +0.03(+0.30%)
Dec 18, 2008 10.66 10.73 9.990 10.10 14,344,008 -0.57(-5.34%)
Dec 17, 2008 10.63 10.85 10.32 10.67 18,442,568 -0.08(-0.74%)
Dec 16, 2008 10.32 10.76 10.26 10.75 28,177,738 +0.56(+5.50%)
Dec 15, 2008 10.45 10.57 9.980 10.19 18,979,220 -0.26(-2.49%)
Dec 12, 2008 9.800 10.49 9.800 10.45 17,176,346 +0.39(+3.88%)
Dec 11, 2008 10.26 10.63 10.00 10.06 17,044,248 -0.29(-2.80%)
Dec 10, 2008 10.33 10.80 10.21 10.35 17,261,584 +0.04(+0.39%)
Dec 09, 2008 9.850 10.83 9.620 10.31 22,840,384 +0.30(+3.00%)
Dec 08, 2008 10.07 10.11 9.750 10.01 21,967,628 +0.01(+0.10%)
Dec 05, 2008 9.460 10.01 9.130 10.00 24,250,912 +0.48(+5.04%)
Dec 04, 2008 9.400 10.05 9.290 9.520 30,945,042 +0.21(+2.26%)
Dec 03, 2008 8.965 9.380 8.570 9.310 17,782,724 +0.32(+3.56%)
Dec 02, 2008 9.010 9.140 8.610 8.990 19,257,264 +0.11(+1.24%)
Dec 01, 2008 9.360 9.360 8.830 8.880 20,151,904 -0.70(-7.31%)
Nov 28, 2008 9.680 9.750 9.360 9.580 8,574,011 -0.15(-1.54%)
Nov 26, 2008 8.540 9.740 8.500 9.730 26,725,788 +1.02(+11.71%)
Nov 25, 2008 9.024 9.080 8.520 8.710 19,686,444 -0.13(-1.47%)
Nov 24, 2008 8.580 8.840 8.420 8.840 26,705,184 +0.49(+5.87%)
Nov 21, 2008 8.260 8.450 7.800 8.350 30,346,604 +0.21(+2.58%)
Nov 20, 2008 8.380 8.850 8.120 8.140 34,278,448 -0.28(-3.33%)
Nov 19, 2008 9.420 9.480 8.410 8.420 28,322,976 -1.08(-11.37%)
Nov 18, 2008 10.05 10.09 9.150 9.500 26,719,044 -0.50(-5.00%)
Nov 17, 2008 10.14 10.33 9.960 10.00 17,565,792 -0.23(-2.25%)
Nov 14, 2008 10.75 10.86 10.09 10.23 19,698,220 -1.14(-10.03%)
Nov 13, 2008 9.990 11.37 9.910 11.37 35,003,728 +1.42(+14.27%)
Nov 12, 2008 10.47 10.76 9.950 9.950 26,195,772 -0.70(-6.57%)
Nov 11, 2008 10.55 10.77 10.22 10.65 17,514,296 -0.06(-0.56%)
Nov 10, 2008 11.40 11.44 10.61 10.71 19,899,810 -0.59(-5.22%)
Nov 07, 2008 11.12 11.32 10.90 11.30 17,390,700 +0.41(+3.76%)
Nov 06, 2008 12.22 12.22 10.84 10.89 30,932,606 -1.57(-12.60%)
Nov 05, 2008 13.09 13.20 12.43 12.46 16,522,060 -0.85(-6.39%)
Nov 04, 2008 13.35 13.53 12.90 13.31 19,158,482 +0.35(+2.70%)
Nov 03, 2008 12.96 13.24 12.78 12.96 13,619,732 +0.05(+0.39%)
Oct 31, 2008 11.96 13.18 11.93 12.91 27,696,404 +0.83(+6.87%)
Oct 30, 2008 12.41 12.56 11.94 12.08 24,535,256 +0.10(+0.83%)
Oct 29, 2008 12.35 12.39 11.85 11.98 21,554,488 -0.46(-3.70%)
Oct 28, 2008 11.69 12.46 11.19 12.44 26,263,796 +1.14(+10.09%)
Oct 27, 2008 11.17 11.92 10.92 11.30 20,859,088 -0.10(-0.88%)
Oct 24, 2008 10.52 11.74 10.52 11.40 26,554,036 +0.04(+0.35%)
Oct 23, 2008 11.64 11.74 10.94 11.36 30,419,476 -0.28(-2.41%)
Oct 22, 2008 12.02 12.42 11.53 11.64 25,285,712 -0.58(-4.75%)
Oct 21, 2008 12.50 12.55 12.19 12.22 22,404,784 -0.54(-4.23%)
Oct 20, 2008 12.49 13.12 12.40 12.76 32,603,532 +0.77(+6.42%)
Oct 17, 2008 12.38 13.08 11.94 11.99 29,851,976 -0.54(-4.31%)
Oct 16, 2008 11.65 12.53 11.11 12.53 34,719,180 +1.02(+8.86%)
Oct 15, 2008 12.60 12.75 11.50 11.51 37,557,268 -1.24(-9.73%)
Oct 14, 2008 13.94 14.02 12.70 12.75 37,529,924 -0.64(-4.78%)
Oct 13, 2008 13.29 13.43 12.79 13.39 25,084,536 +0.69(+5.43%)
Oct 10, 2008 12.47 13.68 12.15 12.70 50,067,800 -0.10(-0.78%)
Oct 09, 2008 12.81 13.10 12.67 12.80 38,785,584 +0.33(+2.65%)
Oct 08, 2008 12.01 13.05 11.93 12.47 37,665,160 +0.12(+0.97%)
Oct 07, 2008 13.65 13.80 12.35 12.35 41,995,664 -1.19(-8.79%)
Oct 06, 2008 14.00 14.00 12.87 13.54 40,107,968 -0.65(-4.58%)
Oct 03, 2008 14.42 14.93 14.08 14.19 26,482,392 -0.08(-0.56%)
Oct 02, 2008 14.86 14.93 14.27 14.27 24,548,916 -0.69(-4.61%)
Oct 01, 2008 15.00 15.15 14.77 14.96 18,831,904 -0.17(-1.12%)
Sep 30, 2008 15.07 15.25 14.96 15.13 22,563,356 +0.50(+3.42%)
Sep 29, 2008 15.69 15.88 14.63 14.63 27,600,396 -1.32(-8.28%)
Sep 26, 2008 15.69 16.10 15.62 15.95 19,742,540 -0.07(-0.44%)
Sep 25, 2008 15.73 16.15 15.59 16.02 19,533,266 +0.38(+2.43%)
Sep 24, 2008 15.60 15.95 15.56 15.64 17,158,020 +0.08(+0.51%)
Sep 23, 2008 15.60 15.95 15.50 15.56 21,382,134 +0.07(+0.45%)
Sep 22, 2008 15.98 16.15 15.48 15.49 21,098,172 -0.41(-2.58%)
Sep 19, 2008 16.35 16.43 7.170 15.90 41,528,460 -0.03(-0.19%)
Sep 18, 2008 15.98 16.12 15.30 15.93 44,433,956 +0.23(+1.46%)
Sep 17, 2008 16.27 16.84 15.70 15.70 36,651,072 -0.84(-5.08%)
Sep 16, 2008 16.10 16.89 16.10 16.54 30,661,176 +0.20(+1.22%)
Sep 15, 2008 15.90 16.66 15.88 16.34 28,181,880 +0.11(+0.68%)
Sep 12, 2008 16.42 16.45 15.94 16.23 22,953,770 -0.39(-2.35%)
Sep 11, 2008 16.23 16.63 16.02 16.62 27,242,598 +0.25(+1.53%)
Sep 10, 2008 16.99 16.99 16.34 16.37 32,709,602 -0.53(-3.14%)
Sep 09, 2008 17.42 17.45 16.80 16.90 23,613,314 -0.45(-2.59%)
Sep 08, 2008 17.41 17.50 16.90 17.35 28,464,852 +0.19(+1.11%)
Sep 05, 2008 16.68 17.24 16.64 17.16 22,108,348 +0.41(+2.45%)
Sep 04, 2008 17.01 17.20 16.75 16.75 25,841,598 -0.36(-2.10%)
Sep 03, 2008 17.73 17.73 17.09 17.11 19,947,176 -0.69(-3.88%)
Sep 02, 2008 18.27 18.49 17.73 17.80 14,423,413 -0.12(-0.67%)
Aug 29, 2008 18.63 18.69 17.78 17.92 19,934,884 -0.58(-3.14%)
Aug 28, 2008 18.44 18.54 18.34 18.50 9,604,933 +0.19(+1.04%)
Aug 27, 2008 18.23 18.70 18.17 18.31 11,900,925 +0.12(+0.66%)
Aug 26, 2008 18.10 18.24 17.96 18.19 11,650,610 +0.07(+0.39%)
Aug 25, 2008 18.36 18.38 18.08 18.12 11,787,254 -0.37(-2.00%)
Aug 22, 2008 18.48 18.62 18.35 18.49 8,888,071 +0.13(+0.71%)
Aug 21, 2008 18.29 18.49 18.15 18.36 10,960,426 -0.10(-0.54%)
Aug 20, 2008 18.51 18.76 18.32 18.46 15,689,516 +0.03(+0.16%)
Aug 19, 2008 18.61 18.73 18.36 18.43 16,577,301 -0.36(-1.92%)
Aug 18, 2008 19.28 19.35 18.49 18.79 19,783,760 -0.51(-2.64%)
Aug 15, 2008 19.24 19.49 19.12 19.30 17,797,932 +0.18(+0.94%)
Aug 14, 2008 19.22 19.30 18.97 19.12 16,681,068 -0.21(-1.09%)
Aug 13, 2008 18.90 19.60 18.85 19.33 38,894,432 +0.86(+4.66%)
Aug 12, 2008 18.49 18.85 18.34 18.47 28,025,484 -0.05(-0.27%)
Aug 11, 2008 18.80 18.91 18.43 18.52 24,058,484 -0.27(-1.44%)
Aug 08, 2008 18.32 18.84 18.25 18.79 16,987,164 +0.31(+1.68%)
Aug 07, 2008 17.86 18.60 17.67 18.48 25,736,724 +0.53(+2.95%)
Aug 06, 2008 17.97 18.09 17.56 17.95 18,946,940 -0.12(-0.66%)
Aug 05, 2008 18.05 18.16 17.90 18.07 15,953,749 +0.20(+1.12%)
Aug 04, 2008 17.63 18.06 17.52 17.87 20,606,338 +0.34(+1.94%)
Aug 01, 2008 17.25 17.65 17.07 17.53 18,975,628 +0.21(+1.21%)
Jul 31, 2008 17.06 17.65 17.05 17.32 23,149,904 +0.11(+0.64%)
Jul 30, 2008 17.12 17.58 17.01 17.21 20,986,216 +0.21(+1.24%)
Jul 29, 2008 17.00 17.20 16.74 17.00 16,017,011 +0.30(+1.80%)
Jul 28, 2008 16.90 17.01 16.65 16.70 16,392,696 -0.31(-1.82%)
Jul 25, 2008 17.03 17.18 16.80 17.01 15,139,545 +0.05(+0.29%)
Jul 24, 2008 17.33 17.40 16.82 16.96 29,049,496 -0.61(-3.47%)
Jul 23, 2008 17.55 17.76 17.32 17.57 30,588,544 +0.18(+1.04%)
Jul 22, 2008 17.56 17.63 17.18 17.39 45,188,184 -0.42(-2.36%)
Jul 21, 2008 18.34 18.46 17.79 17.81 28,600,994 -0.47(-2.57%)
Jul 18, 2008 18.64 18.76 18.16 18.28 23,216,980 -0.39(-2.09%)
Jul 17, 2008 18.34 18.72 18.12 18.67 19,875,744 +0.35(+1.91%)
Jul 16, 2008 17.99 18.39 17.81 18.32 18,251,470 +0.25(+1.38%)
Jul 15, 2008 17.65 18.80 17.57 18.07 34,045,824 +0.30(+1.69%)
Jul 14, 2008 18.21 18.36 17.59 17.77 18,417,692 -0.14(-0.78%)
Jul 11, 2008 17.32 18.15 17.25 17.91 38,969,592 -0.43(-2.34%)
Jul 10, 2008 17.95 18.47 17.89 18.34 31,264,032 +0.49(+2.75%)
Jul 09, 2008 18.82 18.87 17.80 17.85 35,570,068 -0.99(-5.25%)
Jul 08, 2008 18.80 19.12 18.52 18.84 22,289,020 -0.02(-0.11%)
Jul 07, 2008 18.76 19.18 18.56 18.86 22,314,804 +0.16(+0.86%)
Jul 04, 2008 18.88 18.95 18.41 18.70 13,894,063 +0.00(+0.00%)
Jul 03, 2008 18.88 18.95 18.41 18.70 13,894,063 -0.10(-0.53%)
Jul 02, 2008 19.30 19.40 18.71 18.80 19,901,796 -0.48(-2.49%)
Jul 01, 2008 18.99 19.38 18.90 19.28 26,407,188 +0.19(+1.00%)
Jun 30, 2008 19.25 19.48 19.06 19.09 17,431,524 -0.20(-1.04%)
Jun 27, 2008 19.44 19.65 19.01 19.29 21,196,852 -0.11(-0.57%)
Jun 26, 2008 20.27 20.32 19.24 19.40 35,057,676 -1.21(-5.87%)
Jun 25, 2008 20.10 20.90 20.05 20.61 24,040,800 +0.63(+3.15%)
Jun 24, 2008 19.81 20.32 19.68 19.98 20,009,250 +0.23(+1.16%)
Jun 23, 2008 20.18 20.35 19.75 19.75 24,790,516 -0.35(-1.74%)
Jun 20, 2008 20.33 20.36 20.05 20.10 25,442,530 -0.40(-1.95%)
Jun 19, 2008 20.27 20.73 20.02 20.50 22,343,972 +0.15(+0.74%)
Jun 18, 2008 20.45 20.62 20.29 20.35 26,182,452 -0.10(-0.49%)
Jun 17, 2008 20.68 20.68 20.35 20.45 28,457,850 -0.34(-1.64%)
Jun 16, 2008 19.88 20.89 19.88 20.79 32,045,160 +0.70(+3.48%)
Jun 13, 2008 19.51 20.10 19.45 20.09 37,370,704 +0.73(+3.77%)
Jun 12, 2008 18.87 19.49 18.78 19.36 43,840,516 +0.63(+3.36%)
Jun 11, 2008 18.85 19.09 18.68 18.73 38,819,580 -0.24(-1.27%)
Jun 10, 2008 18.92 19.18 18.60 18.97 29,097,584 +0.04(+0.21%)
Jun 09, 2008 19.01 19.13 18.40 18.93 22,976,900 +0.04(+0.21%)
Jun 06, 2008 19.09 19.28 18.88 18.89 21,673,924 -0.41(-2.12%)
Jun 05, 2008 19.41 19.49 19.13 19.30 19,626,782 +0.06(+0.31%)
Jun 04, 2008 18.94 19.44 18.87 19.24 20,899,568 +0.29(+1.53%)
Jun 03, 2008 19.48 19.55 18.79 18.95 22,378,900 -0.50(-2.57%)
Jun 02, 2008 19.79 19.80 19.25 19.45 13,731,326 -0.36(-1.82%)
May 30, 2008 19.81 19.97 19.63 19.81 15,093,516 +0.18(+0.92%)
May 29, 2008 19.61 19.78 19.50 19.63 16,029,691 +0.09(+0.46%)
May 28, 2008 19.64 19.71 19.22 19.54 16,427,636 -0.02(-0.10%)
May 27, 2008 19.07 19.57 19.07 19.56 21,859,032 +0.64(+3.38%)
May 26, 2008 19.05 19.09 18.65 18.92 18,508,680 +0.00(+0.00%)
May 23, 2008 19.05 19.09 18.65 18.92 18,508,680 -0.25(-1.30%)
May 22, 2008 18.86 19.31 18.80 19.17 15,863,433 +0.28(+1.48%)
May 21, 2008 19.08 19.29 18.89 18.89 24,537,116 -0.19(-1.00%)
May 20, 2008 19.37 19.39 19.02 19.08 20,188,278 -0.42(-2.15%)
May 19, 2008 19.63 20.00 19.44 19.50 19,109,272 -0.07(-0.36%)
May 16, 2008 19.73 19.77 19.27 19.57 18,549,094 -0.07(-0.36%)
May 15, 2008 19.81 19.97 19.51 19.64 29,698,220 -0.26(-1.31%)
May 14, 2008 19.76 20.13 19.34 19.90 43,050,488 +0.04(+0.20%)
May 13, 2008 20.11 20.12 19.60 19.86 36,398,584 -0.01(-0.05%)
May 12, 2008 19.29 19.95 19.16 19.87 20,031,410 +0.58(+3.01%)
May 09, 2008 19.30 19.36 18.96 19.29 13,405,551 -0.22(-1.13%)
May 08, 2008 19.33 19.82 19.31 19.51 18,295,952 +0.25(+1.30%)
May 07, 2008 19.23 19.74 19.20 19.26 16,356,960 -0.13(-0.67%)
May 06, 2008 19.33 19.42 19.04 19.39 18,201,444 -0.07(-0.36%)
May 05, 2008 19.85 19.86 19.18 19.46 12,582,060 -0.24(-1.22%)
May 02, 2008 19.81 19.98 19.32 19.70 18,259,850 +0.19(+0.97%)
May 01, 2008 18.80 19.62 18.71 19.51 19,801,304 +0.85(+4.55%)
Apr 30, 2008 19.14 19.14 18.49 18.66 16,133,318 -0.34(-1.79%)
Apr 29, 2008 18.99 19.14 18.89 19.00 15,545,809 +0.01(+0.05%)
Apr 28, 2008 19.17 19.24 18.92 18.99 10,416,671 -0.11(-0.58%)
Apr 25, 2008 19.36 19.46 18.83 19.10 17,598,878 -0.16(-0.83%)
Apr 24, 2008 18.75 19.57 18.41 19.26 32,921,720 +0.46(+2.45%)
Apr 23, 2008 18.57 19.12 18.50 18.80 23,605,160 +0.40(+2.17%)
Apr 22, 2008 18.80 18.87 18.36 18.40 23,416,772 -0.60(-3.16%)
Apr 21, 2008 19.03 19.10 18.87 19.00 21,849,894 -0.13(-0.68%)
Apr 18, 2008 19.41 19.58 18.85 19.13 28,787,280 -0.04(-0.21%)
Apr 17, 2008 19.34 19.50 19.01 19.17 17,304,624 -0.17(-0.88%)
Apr 16, 2008 19.25 19.70 19.13 19.34 29,126,838 +0.58(+3.09%)
Apr 15, 2008 18.96 19.08 18.31 18.76 21,335,672 -0.13(-0.69%)
Apr 14, 2008 18.92 19.21 18.75 18.89 17,937,420 -0.22(-1.15%)
Apr 11, 2008 19.08 19.93 19.00 19.11 27,218,020 -1.07(-5.30%)
Apr 10, 2008 19.78 20.42 19.76 20.18 25,661,528 +0.50(+2.54%)
Apr 09, 2008 19.67 19.79 19.31 19.68 22,290,708 +0.18(+0.92%)
Apr 08, 2008 19.92 19.94 19.39 19.50 25,539,144 -0.69(-3.42%)
Apr 07, 2008 20.30 20.78 20.14 20.19 35,856,616 -0.70(-3.35%)
Apr 04, 2008 21.07 21.75 20.64 20.89 23,051,212 +0.04(+0.19%)
Apr 03, 2008 20.31 21.18 20.27 20.85 21,757,448 +0.26(+1.26%)
Apr 02, 2008 20.49 20.82 20.23 20.59 31,667,792 +0.49(+2.44%)
Apr 01, 2008 19.80 20.25 19.73 20.10 27,045,806 +0.59(+3.02%)
Mar 31, 2008 19.59 19.73 19.38 19.51 25,785,514 -0.01(-0.05%)
Mar 28, 2008 20.00 20.06 19.50 19.52 36,885,968 -0.46(-2.30%)
Mar 27, 2008 20.37 20.40 19.98 19.98 21,948,544 -0.35(-1.72%)
Mar 26, 2008 20.40 20.54 19.93 20.33 28,297,060 -0.33(-1.60%)
Mar 25, 2008 20.97 20.97 20.35 20.66 26,428,492 -0.25(-1.20%)
Mar 24, 2008 21.05 21.42 20.90 20.91 23,420,436 -0.19(-0.90%)
Mar 21, 2008 20.99 21.11 20.67 21.10 24,924,874 +0.00(+0.00%)
Mar 20, 2008 20.99 21.11 20.67 21.10 24,923,424 +0.43(+2.08%)
Mar 19, 2008 21.60 21.65 20.67 20.67 31,997,898 -0.86(-3.99%)
Mar 18, 2008 21.02 21.59 21.02 21.53 36,592,456 +0.86(+4.16%)
Mar 17, 2008 20.13 20.80 20.05 20.67 28,118,172 +0.09(+0.44%)
Mar 14, 2008 21.12 21.16 20.29 20.58 34,063,380 -0.48(-2.28%)
Mar 13, 2008 20.70 21.18 20.64 21.06 34,747,696 +0.08(+0.38%)
Mar 12, 2008 20.88 21.08 20.74 20.98 31,079,392 +0.04(+0.19%)
Mar 11, 2008 20.47 20.97 20.44 20.94 31,018,596 +0.62(+3.05%)
Mar 10, 2008 20.25 20.46 20.23 20.32 26,072,312 +0.23(+1.14%)
Mar 07, 2008 20.05 20.50 19.75 20.09 26,953,088 -0.04(-0.20%)
Mar 06, 2008 20.44 20.49 19.84 20.13 30,502,772 -0.37(-1.80%)
Mar 05, 2008 20.35 20.50 20.14 20.50 32,463,020 +0.18(+0.89%)
Mar 04, 2008 19.86 20.41 19.44 20.32 60,449,336 +1.44(+7.63%)
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
Search DailyHerald.com for articles
More ways to search Daily Herald
Obituaries
Search DailyHerald.com obituaries. » Daily Herald newspaper archive
Find archived newspaper articles back to 1901. »
Digital Subscriptions
Activate Subscriber Access Purchase a Digital Subscription
Home Delivery
Start a New Subscription Manage Account