Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

146.49 USD -5.18 (-3.42%)
Official Closing Price Updated: 4:11 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 16.83 17.69 16.83 17.65 18,896,716 +0.97(+5.82%)
Jan 28, 2016 17.23 17.50 16.67 16.68 17,497,162 -0.41(-2.40%)
Jan 27, 2016 17.30 17.52 16.98 17.09 12,588,563 -0.26(-1.50%)
Jan 26, 2016 17.05 17.48 17.00 17.35 15,786,662 +0.44(+2.60%)
Jan 25, 2016 17.00 17.16 16.90 16.91 9,212,120 -0.14(-0.82%)
Jan 22, 2016 17.18 17.35 16.86 17.05 14,021,266 +0.24(+1.43%)
Jan 21, 2016 16.55 17.10 16.26 16.81 17,693,005 +0.44(+2.69%)
Jan 20, 2016 16.32 16.58 15.96 16.37 27,857,802 -0.08(-0.49%)
Jan 19, 2016 16.36 16.76 16.32 16.45 21,473,665 +0.37(+2.30%)
Jan 15, 2016 15.95 16.08 16.08 16.08 25,362,700 -0.73(-4.34%)
Jan 14, 2016 16.36 17.03 16.20 16.81 20,913,181 +0.61(+3.77%)
Jan 13, 2016 16.92 17.11 16.02 16.20 26,701,113 -0.55(-3.28%)
Jan 12, 2016 16.93 17.20 16.57 16.75 13,943,707 +0.07(+0.42%)
Jan 11, 2016 16.98 17.05 16.40 16.68 23,410,240 -0.11(-0.66%)
Jan 08, 2016 17.23 17.25 16.52 16.79 30,972,785 -0.42(-2.44%)
Jan 07, 2016 17.30 17.61 17.02 17.21 17,002,525 -0.52(-2.93%)
Jan 06, 2016 18.17 18.23 17.24 17.73 28,687,169 -0.76(-4.11%)
Jan 05, 2016 18.47 18.62 18.29 18.49 9,442,776 +0.02(+0.11%)
Jan 04, 2016 18.31 18.47 18.20 18.47 13,331,704 -0.20(-1.07%)
Dec 31, 2015 18.94 18.67 18.67 18.67 8,685,100 -0.29(-1.53%)
Dec 30, 2015 19.09 19.35 18.94 18.96 6,435,422 -0.30(-1.56%)
Dec 29, 2015 19.01 19.41 19.01 19.26 10,880,449 +0.26(+1.37%)
Dec 28, 2015 19.18 19.24 18.75 19.00 8,102,287 -0.11(-0.58%)
Dec 24, 2015 19.08 19.11 19.11 19.11 3,215,300 +0.02(+0.10%)
Dec 23, 2015 18.80 19.26 18.77 19.09 15,180,516 +0.34(+1.79%)
Dec 22, 2015 18.56 18.84 18.42 18.75 9,538,764 +0.23(+1.27%)
Dec 21, 2015 18.30 18.55 18.15 18.52 9,573,316 +0.42(+2.32%)
Dec 18, 2015 17.93 18.20 17.85 18.10 29,994,463 +0.04(+0.22%)
Dec 17, 2015 18.71 18.71 18.04 18.06 13,475,447 -0.44(-2.38%)
Dec 16, 2015 18.51 18.60 18.15 18.50 14,932,232 +0.04(+0.22%)
Dec 15, 2015 18.20 18.57 18.17 18.46 16,828,364 +0.41(+2.27%)
Dec 14, 2015 18.40 18.43 17.82 18.05 17,320,038 -0.27(-1.47%)
Dec 11, 2015 18.60 18.62 18.26 18.32 13,903,769 -0.43(-2.29%)
Dec 10, 2015 18.88 18.98 18.71 18.75 13,510,944 -0.28(-1.47%)
Dec 09, 2015 18.72 19.29 18.71 19.03 13,951,024 +0.08(+0.42%)
Dec 08, 2015 18.63 19.02 18.61 18.95 10,640,960 +0.04(+0.21%)
Dec 07, 2015 19.10 19.15 18.88 18.91 13,871,111 -0.12(-0.63%)
Dec 04, 2015 18.74 19.09 18.74 19.03 12,265,938 +0.27(+1.44%)
Dec 03, 2015 19.23 19.31 18.68 18.76 15,094,918 -0.37(-1.93%)
Dec 02, 2015 19.09 19.34 19.08 19.13 10,646,381 -0.05(-0.26%)
Dec 01, 2015 18.74 19.23 18.72 19.18 17,276,489 +0.41(+2.18%)
Nov 30, 2015 18.72 18.92 18.70 18.77 11,926,059 +0.15(+0.81%)
Nov 27, 2015 18.41 18.74 18.39 18.62 5,012,283 +0.17(+0.92%)
Nov 25, 2015 18.45 18.45 18.45 18.45 12,356,800 +0.07(+0.38%)
Nov 24, 2015 17.96 18.54 17.95 18.38 11,883,630 +0.25(+1.38%)
Nov 23, 2015 17.82 18.48 17.82 18.13 8,125,746 -0.05(-0.28%)
Nov 20, 2015 18.29 18.36 17.99 18.18 13,651,139 -0.02(-0.11%)
Nov 19, 2015 18.20 18.42 18.14 18.20 12,972,065 +0.07(+0.39%)
Nov 18, 2015 17.83 18.18 17.82 18.13 12,712,175 +0.31(+1.77%)
Nov 17, 2015 17.66 17.90 17.52 17.82 15,621,161 +0.08(+0.42%)
Nov 16, 2015 17.14 17.79 17.02 17.74 15,869,880 +0.50(+2.90%)
Nov 13, 2015 17.12 17.50 16.85 17.24 20,075,492 +0.71(+4.30%)
Nov 12, 2015 16.69 16.83 16.50 16.53 18,720,167 -0.26(-1.55%)
Nov 11, 2015 16.84 16.89 16.60 16.79 7,059,575 +0.03(+0.18%)
Nov 10, 2015 16.65 16.83 16.58 16.76 9,401,924 -0.05(-0.30%)
Nov 09, 2015 16.77 17.04 16.64 16.81 12,893,624 -0.24(-1.41%)
Nov 06, 2015 16.78 17.05 16.63 17.05 11,137,278 +0.24(+1.43%)
Nov 05, 2015 16.91 17.01 16.67 16.81 9,679,525 -0.06(-0.36%)
Nov 04, 2015 16.91 17.03 16.82 16.87 11,165,061 -0.13(-0.76%)
Nov 03, 2015 16.90 17.05 16.76 17.00 9,825,826 +0.11(+0.65%)
Nov 02, 2015 16.79 16.95 16.77 16.89 7,825,405 +0.12(+0.72%)
Oct 30, 2015 16.70 16.83 16.57 16.77 10,770,709 +0.03(+0.18%)
Oct 29, 2015 16.50 16.82 16.37 16.74 14,808,454 +0.20(+1.21%)
Oct 28, 2015 16.12 16.66 16.12 16.54 13,535,440 +0.27(+1.66%)
Oct 27, 2015 16.26 16.66 16.25 16.27 14,499,899 -0.06(-0.37%)
Oct 26, 2015 16.65 16.70 16.08 16.33 11,076,176 -0.11(-0.67%)
Oct 23, 2015 16.20 16.51 16.12 16.44 15,106,027 +0.23(+1.42%)
Oct 22, 2015 16.20 16.67 16.08 16.21 31,972,118 +0.14(+0.87%)
Oct 21, 2015 16.53 16.70 16.05 16.07 20,912,738 -0.12(-0.74%)
Oct 20, 2015 15.79 16.32 15.75 16.19 19,316,662 +0.39(+2.44%)
Oct 19, 2015 16.00 16.05 15.64 15.80 11,012,252 -0.03(-0.16%)
Oct 16, 2015 15.75 16.01 15.58 15.83 15,916,595 +0.11(+0.70%)
Oct 15, 2015 15.60 15.89 15.40 15.72 25,250,610 +0.28(+1.81%)
Oct 14, 2015 15.21 15.51 15.07 15.44 20,314,036 +0.30(+1.98%)
Oct 13, 2015 15.44 15.53 15.13 15.14 17,777,066 -0.46(-2.95%)
Oct 12, 2015 15.62 15.65 15.47 15.60 8,574,104 -0.05(-0.32%)
Oct 09, 2015 15.62 15.72 15.32 15.65 14,906,141 -0.02(-0.13%)
Oct 08, 2015 15.39 15.72 15.33 15.67 11,398,350 +0.28(+1.82%)
Oct 07, 2015 15.40 15.62 15.21 15.39 17,420,875 +0.15(+0.98%)
Oct 06, 2015 15.09 15.32 14.92 15.24 13,667,711 +0.14(+0.93%)
Oct 05, 2015 14.64 15.18 14.64 15.10 23,367,153 +0.16(+1.07%)
Oct 02, 2015 14.49 14.94 14.44 14.94 14,386,223 +0.27(+1.84%)
Oct 01, 2015 14.72 14.78 14.45 14.67 17,555,446 -0.02(-0.14%)
Sep 30, 2015 14.69 14.87 14.59 14.69 22,364,283 +0.14(+0.96%)
Sep 29, 2015 14.42 14.73 14.33 14.55 17,131,037 +0.18(+1.25%)
Sep 28, 2015 14.59 14.65 14.36 14.37 29,600,563 -0.23(-1.58%)
Sep 25, 2015 14.96 15.00 14.39 14.60 17,564,349 -0.09(-0.61%)
Sep 24, 2015 14.55 14.88 14.29 14.69 19,878,568 +0.08(+0.58%)
Sep 23, 2015 15.05 15.10 14.58 14.61 16,846,463 -0.49(-3.28%)
Sep 22, 2015 15.46 15.56 14.97 15.10 19,368,145 -0.54(-3.45%)
Sep 21, 2015 16.00 16.05 15.56 15.64 14,698,285 -0.29(-1.82%)
Sep 18, 2015 15.83 16.09 15.73 15.93 24,123,421 -0.09(-0.56%)
Sep 17, 2015 16.04 16.30 15.91 16.02 15,661,683 -0.15(-0.93%)
Sep 16, 2015 15.98 16.20 15.82 16.17 12,053,369 +0.25(+1.57%)
Sep 15, 2015 15.77 15.95 15.68 15.92 13,098,678 +0.32(+2.05%)
Sep 14, 2015 15.50 15.71 15.49 15.60 10,151,542 +0.10(+0.65%)
Sep 11, 2015 15.54 15.63 15.35 15.50 10,501,804 -0.06(-0.39%)
Sep 10, 2015 15.41 15.80 15.26 15.56 15,423,965 +0.10(+0.65%)
Sep 09, 2015 15.74 15.89 15.44 15.46 15,443,824 -0.27(-1.72%)
Sep 08, 2015 15.68 15.80 15.62 15.73 14,935,264 +0.34(+2.21%)
Sep 04, 2015 15.57 15.39 15.39 15.39 15,285,300 -0.37(-2.35%)
Sep 03, 2015 15.78 16.12 15.74 15.76 13,300,422 +0.08(+0.51%)
Sep 02, 2015 15.73 15.79 15.38 15.68 13,136,751 +0.19(+1.23%)
Sep 01, 2015 15.68 16.01 15.39 15.49 17,930,295 -0.59(-3.70%)
Aug 31, 2015 15.96 16.21 15.85 16.08 16,130,215 +0.09(+0.59%)
Aug 28, 2015 15.86 16.18 15.84 15.99 11,053,654 +0.05(+0.31%)
Aug 27, 2015 15.38 16.00 15.36 15.94 21,758,633 +0.70(+4.59%)
Aug 26, 2015 15.20 15.35 14.71 15.24 38,654,336 +0.40(+2.70%)
Aug 25, 2015 15.43 15.60 14.84 14.84 26,214,311 -0.26(-1.72%)
Aug 24, 2015 14.67 15.67 14.25 15.10 34,065,188 -0.38(-2.45%)
Aug 21, 2015 15.82 16.04 15.46 15.48 19,420,699 -0.50(-3.13%)
Aug 20, 2015 16.31 16.37 15.97 15.98 12,889,300 -0.46(-2.80%)
Aug 19, 2015 16.44 16.66 16.24 16.44 13,981,986 -0.09(-0.54%)
Aug 18, 2015 16.96 16.96 16.46 16.53 15,286,185 -0.50(-2.94%)
Aug 17, 2015 16.54 17.06 16.47 17.03 14,596,490 +0.39(+2.34%)
Aug 14, 2015 16.70 16.78 16.24 16.64 42,704,629 -0.41(-2.40%)
Aug 13, 2015 17.38 17.45 17.00 17.05 17,269,463 -0.25(-1.45%)
Aug 12, 2015 17.10 17.39 16.98 17.30 14,679,456 -0.04(-0.23%)
Aug 11, 2015 17.36 17.45 17.14 17.34 20,174,022 -0.26(-1.48%)
Aug 10, 2015 17.16 17.69 17.13 17.60 14,580,427 +0.62(+3.65%)
Aug 07, 2015 16.78 16.99 16.77 16.98 13,570,800 +0.13(+0.77%)
Aug 06, 2015 17.11 17.19 16.80 16.85 12,857,169 -0.18(-1.06%)
Aug 05, 2015 16.99 17.23 16.92 17.03 13,308,146 +0.20(+1.19%)
Aug 04, 2015 17.10 17.22 16.83 16.83 17,046,525 -0.33(-1.92%)
Aug 03, 2015 17.46 17.46 17.11 17.16 12,754,220 -0.20(-1.15%)
Jul 31, 2015 17.52 17.60 17.32 17.36 16,080,637 -0.21(-1.20%)
Jul 30, 2015 17.60 17.74 17.53 17.57 12,332,832 +0.02(+0.11%)
Jul 29, 2015 17.56 17.60 17.35 17.55 11,913,196 -0.07(-0.40%)
Jul 28, 2015 17.39 17.77 17.21 17.62 14,067,092 +0.24(+1.38%)
Jul 27, 2015 17.25 17.49 17.13 17.38 18,439,234 +0.01(+0.06%)
Jul 24, 2015 17.74 17.74 17.21 17.37 14,637,121 -0.35(-1.98%)
Jul 23, 2015 17.47 17.86 17.46 17.72 13,400,511 +0.23(+1.32%)
Jul 22, 2015 17.66 17.69 17.40 17.49 12,036,072 -0.34(-1.91%)
Jul 21, 2015 17.77 18.04 17.74 17.83 9,426,665 +0.06(+0.34%)
Jul 20, 2015 17.75 17.96 17.69 17.77 12,652,766 +0.00(+0.00%)
Jul 17, 2015 17.90 17.90 17.69 17.77 13,387,001 -0.10(-0.56%)
Jul 16, 2015 18.43 18.48 17.64 17.87 32,324,800 -0.70(-3.77%)
Jul 15, 2015 18.90 18.99 18.52 18.57 22,511,360 -0.32(-1.69%)
Jul 14, 2015 19.31 19.42 18.86 18.89 27,787,696 -0.42(-2.18%)
Jul 13, 2015 18.90 19.63 18.87 19.31 21,958,915 +0.54(+2.88%)
Jul 10, 2015 18.83 18.99 18.71 18.77 18,375,163 +0.25(+1.35%)
Jul 09, 2015 18.74 18.91 18.51 18.52 14,214,396 -0.03(-0.16%)
Jul 08, 2015 19.00 19.04 18.52 18.55 18,973,919 -0.62(-3.23%)
Jul 07, 2015 19.23 19.30 18.73 19.17 20,993,692 -0.10(-0.52%)
Jul 06, 2015 19.38 19.72 19.25 19.27 11,559,006 -0.34(-1.73%)
Jul 02, 2015 19.55 19.61 19.61 19.61 9,067,000 +0.10(+0.51%)
Jul 01, 2015 19.34 19.65 19.34 19.51 13,062,030 +0.29(+1.51%)
Jun 30, 2015 19.28 19.41 19.06 19.22 15,942,325 +0.01(+0.05%)
Jun 29, 2015 19.59 19.59 19.19 19.21 20,049,105 -0.57(-2.88%)
Jun 26, 2015 19.96 20.16 19.63 19.78 17,069,814 -0.28(-1.40%)
Jun 25, 2015 20.22 20.28 20.01 20.06 10,723,542 -0.04(-0.20%)
Jun 24, 2015 20.24 20.46 20.08 20.10 19,194,731 +0.14(+0.70%)
Jun 23, 2015 19.84 20.13 19.83 19.96 11,025,282 +0.10(+0.50%)
Jun 22, 2015 19.79 19.95 19.70 19.86 13,235,440 +0.14(+0.71%)
Jun 19, 2015 19.83 19.92 19.68 19.72 16,973,916 -0.12(-0.60%)
Jun 18, 2015 19.62 19.86 19.58 19.84 16,078,011 +0.30(+1.54%)
Jun 17, 2015 19.79 19.90 19.52 19.54 18,479,164 -0.28(-1.41%)
Jun 16, 2015 19.64 19.85 19.57 19.82 11,534,804 +0.11(+0.56%)
Jun 15, 2015 19.45 19.79 19.34 19.71 15,661,262 +0.09(+0.46%)
Jun 12, 2015 19.74 19.79 19.59 19.62 12,228,230 -0.16(-0.81%)
Jun 11, 2015 20.04 20.11 19.74 19.78 16,586,540 -0.26(-1.30%)
Jun 10, 2015 20.00 20.14 19.96 20.04 14,241,459 +0.13(+0.65%)
Jun 09, 2015 19.82 20.01 19.71 19.91 12,721,028 +0.04(+0.20%)
Jun 08, 2015 20.14 20.24 19.80 19.87 15,101,511 -0.28(-1.39%)
Jun 05, 2015 20.04 20.23 19.93 20.15 12,782,591 +0.09(+0.45%)
Jun 04, 2015 20.24 20.31 19.86 20.06 17,684,747 -0.30(-1.47%)
Jun 03, 2015 20.54 20.59 20.33 20.36 9,133,955 -0.01(-0.07%)
Jun 02, 2015 20.27 20.59 20.09 20.38 15,954,112 +0.07(+0.32%)
Jun 01, 2015 20.03 20.34 20.03 20.31 11,839,688 +0.18(+0.89%)
May 29, 2015 20.43 20.43 20.06 20.13 17,857,102 -0.23(-1.13%)
May 28, 2015 20.34 20.60 20.29 20.36 18,479,785 +0.02(+0.10%)
May 27, 2015 19.96 20.50 19.96 20.34 16,436,936 +0.35(+1.75%)
May 26, 2015 20.11 20.24 19.88 19.99 15,116,990 -0.15(-0.74%)
May 22, 2015 20.18 20.14 20.14 20.14 13,257,200 -0.01(-0.05%)
May 21, 2015 19.83 20.26 19.82 20.15 11,819,798 +0.24(+1.21%)
May 20, 2015 19.95 20.07 19.87 19.91 17,596,213 -0.08(-0.40%)
May 19, 2015 20.20 20.27 19.93 19.99 22,054,798 -0.20(-0.99%)
May 18, 2015 20.26 20.34 20.02 20.19 24,351,930 -0.01(-0.05%)
May 15, 2015 20.57 20.59 20.12 20.20 55,400,664 +0.34(+1.71%)
May 14, 2015 20.03 20.10 19.79 19.86 30,843,655 -0.07(-0.35%)
May 13, 2015 19.95 20.04 19.78 19.93 23,811,031 +0.04(+0.20%)
May 12, 2015 19.91 19.99 19.78 19.89 15,269,920 -0.03(-0.15%)
May 11, 2015 19.80 19.96 19.78 19.92 18,837,111 +0.23(+1.17%)
May 08, 2015 19.78 19.85 19.65 19.69 15,655,318 +0.13(+0.66%)
May 07, 2015 19.21 19.67 19.20 19.56 14,345,334 +0.11(+0.59%)
May 06, 2015 19.45 19.56 19.17 19.45 24,424,906 +0.08(+0.44%)
May 05, 2015 19.77 19.84 19.32 19.36 27,822,200 -0.52(-2.62%)
May 04, 2015 19.98 20.08 19.86 19.88 14,802,548 -0.10(-0.50%)
May 01, 2015 19.93 20.11 19.82 19.98 27,346,042 +0.19(+0.96%)
Apr 30, 2015 19.92 19.92 19.64 19.79 33,199,136 -0.22(-1.10%)
Apr 29, 2015 19.95 20.01 19.63 20.01 31,274,209 -0.03(-0.15%)
Apr 28, 2015 20.13 20.49 19.99 20.04 55,699,786 +0.07(+0.35%)
Apr 27, 2015 20.53 20.55 19.64 19.97 219,414,189 -1.83(-8.39%)
Apr 24, 2015 22.27 22.35 21.75 21.80 14,287,164 -0.37(-1.67%)
Apr 23, 2015 22.14 22.24 21.95 22.17 9,289,079 -0.14(-0.63%)
Apr 22, 2015 22.26 22.42 22.01 22.31 11,528,374 +0.02(+0.09%)
Apr 21, 2015 22.27 22.67 22.05 22.29 30,028,400 +0.53(+2.44%)
Apr 20, 2015 21.71 21.93 21.68 21.76 13,364,227 +0.27(+1.26%)
Apr 17, 2015 21.70 21.76 21.36 21.49 20,698,392 -0.39(-1.78%)
Apr 16, 2015 22.20 22.22 21.71 21.88 33,201,490 -0.67(-2.97%)
Apr 15, 2015 22.06 22.70 22.05 22.55 15,020,992 +0.35(+1.60%)
Apr 14, 2015 22.21 22.34 22.04 22.20 12,358,381 -0.13(-0.60%)
Apr 13, 2015 22.44 22.58 22.31 22.33 8,908,989 -0.17(-0.76%)
Apr 10, 2015 22.44 22.58 22.22 22.50 12,044,671 -0.01(-0.04%)
Apr 09, 2015 22.31 22.58 22.11 22.51 14,365,460 +0.13(+0.58%)
Apr 08, 2015 22.01 22.42 22.01 22.38 18,046,127 +0.39(+1.80%)
Apr 07, 2015 22.19 22.27 21.79 21.99 28,793,294 -0.17(-0.79%)
Apr 06, 2015 22.10 22.26 21.94 22.16 32,214,379 -0.11(-0.49%)
Apr 02, 2015 22.48 22.27 22.27 22.27 9,281,100 -0.12(-0.54%)
Apr 01, 2015 22.53 22.67 22.17 22.39 16,055,288 -0.17(-0.75%)
Mar 31, 2015 22.55 22.76 22.43 22.56 13,746,629 -0.21(-0.92%)
Mar 30, 2015 22.98 23.09 22.62 22.77 19,359,227 -0.06(-0.26%)
Mar 27, 2015 22.51 22.95 22.31 22.83 20,147,094 +0.43(+1.92%)
Mar 26, 2015 22.25 22.88 21.80 22.40 34,670,386 -0.23(-0.99%)
Mar 25, 2015 23.88 23.95 22.50 22.62 25,737,236 -1.27(-5.31%)
Mar 24, 2015 24.00 24.26 23.84 23.89 11,834,564 -0.07(-0.31%)
Mar 23, 2015 24.14 24.46 23.96 23.97 11,439,927 -0.15(-0.62%)
Mar 20, 2015 24.24 24.31 24.10 24.12 17,346,628 +0.04(+0.17%)
Mar 19, 2015 24.37 24.37 23.97 24.08 9,698,597 -0.29(-1.17%)
Mar 18, 2015 24.07 24.40 23.50 24.36 23,018,282 +0.16(+0.66%)
Mar 17, 2015 24.40 24.49 24.14 24.20 12,972,572 -0.37(-1.49%)
Mar 16, 2015 24.34 24.59 24.18 24.57 12,944,456 +0.33(+1.36%)
Mar 13, 2015 23.98 24.32 23.93 24.24 14,834,869 +0.47(+1.98%)
Mar 12, 2015 23.34 23.78 23.23 23.77 14,311,034 +0.32(+1.34%)
Mar 11, 2015 23.64 23.83 23.43 23.45 16,238,713 -0.06(-0.23%)
Mar 10, 2015 23.94 24.05 23.48 23.51 11,622,048 -0.58(-2.41%)
Mar 09, 2015 23.80 24.19 23.80 24.09 9,924,301 +0.18(+0.75%)
Mar 06, 2015 24.11 24.21 23.65 23.91 18,044,122 -0.27(-1.12%)
Mar 05, 2015 24.29 24.35 24.07 24.18 10,047,363 -0.09(-0.37%)
Mar 04, 2015 24.44 24.49 23.96 24.27 12,448,513 -0.22(-0.88%)
Mar 03, 2015 25.46 25.47 24.45 24.49 18,989,644 -1.14(-4.47%)
Mar 02, 2015 24.94 25.64 24.94 25.63 17,091,031 +0.58(+2.32%)
Feb 27, 2015 24.88 25.25 24.74 25.05 13,294,331 +0.14(+0.56%)
Feb 26, 2015 25.05 25.05 24.45 24.91 21,341,345 -0.19(-0.76%)
Feb 25, 2015 25.24 25.39 24.91 25.10 11,742,382 -0.26(-1.03%)
Feb 24, 2015 24.99 25.39 24.89 25.36 13,375,057 +0.45(+1.81%)
Feb 23, 2015 25.05 25.25 24.75 24.91 14,202,128 -0.22(-0.88%)
Feb 20, 2015 24.92 25.57 24.80 25.13 23,555,653 +0.20(+0.80%)
Feb 19, 2015 24.01 25.39 24.01 24.93 29,223,641 +0.83(+3.44%)
Feb 18, 2015 24.10 24.24 23.90 24.10 11,429,669 -0.03(-0.12%)
Feb 17, 2015 23.99 24.32 23.89 24.13 12,948,666 +0.01(+0.04%)
Feb 13, 2015 24.07 24.12 24.12 24.12 12,979,000 -0.02(-0.08%)
Feb 12, 2015 23.65 24.31 23.58 24.14 19,817,746 -0.12(-0.49%)
Feb 11, 2015 24.27 24.35 23.99 24.26 14,900,811 -0.02(-0.08%)
Feb 10, 2015 23.70 24.31 23.48 24.28 11,139,928 +0.77(+3.28%)
Feb 09, 2015 24.00 24.05 23.48 23.51 11,718,168 -0.73(-2.99%)
Feb 06, 2015 24.06 24.67 23.93 24.24 16,898,677 +0.28(+1.15%)
Feb 05, 2015 23.63 24.05 23.37 23.96 13,207,026 +0.34(+1.44%)
Feb 04, 2015 23.46 23.84 23.44 23.62 14,635,941 +0.17(+0.72%)
Feb 03, 2015 22.87 23.47 22.83 23.45 11,810,761 +0.60(+2.60%)
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