Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

145.83 USD UNCHANGED
Streaming Delayed Price Updated: 4:51 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 50.53 50.59 48.69 49.20 8,332,068 -1.53(-3.02%)
Jul 30, 2019 50.06 51.05 49.91 50.73 4,666,287 +0.06(+0.12%)
Jul 29, 2019 50.46 50.77 50.06 50.67 4,485,653 -0.07(-0.14%)
Jul 26, 2019 50.89 51.10 50.46 50.74 5,737,700 -0.08(-0.16%)
Jul 25, 2019 51.72 51.79 50.67 50.82 8,299,777 -1.32(-2.53%)
Jul 24, 2019 50.99 52.42 50.76 52.14 11,289,002 +1.11(+2.18%)
Jul 23, 2019 50.64 51.32 50.12 51.03 10,063,851 +0.30(+0.59%)
Jul 22, 2019 49.32 50.80 49.21 50.73 21,605,720 +2.92(+6.11%)
Jul 19, 2019 48.31 48.49 47.66 47.81 9,415,200 -0.36(-0.75%)
Jul 18, 2019 46.47 48.64 46.38 48.17 14,577,897 +1.95(+4.22%)
Jul 17, 2019 46.26 46.47 45.62 46.22 8,459,927 +0.21(+0.46%)
Jul 16, 2019 46.00 46.23 45.50 46.01 6,671,031 -0.27(-0.58%)
Jul 15, 2019 46.85 47.43 45.92 46.28 6,723,277 -0.23(-0.49%)
Jul 12, 2019 45.36 46.54 45.36 46.51 9,030,800 +1.23(+2.72%)
Jul 11, 2019 45.07 45.37 44.37 45.28 8,128,453 +0.56(+1.25%)
Jul 10, 2019 44.50 45.43 44.44 44.72 7,184,698 +0.75(+1.71%)
Jul 09, 2019 43.23 44.06 42.88 43.97 12,432,619 +0.52(+1.20%)
Jul 08, 2019 43.16 43.75 43.06 43.45 9,732,995 -0.53(-1.21%)
Jul 05, 2019 44.24 44.42 43.56 43.98 6,618,100 -0.69(-1.54%)
Jul 03, 2019 44.52 44.78 44.36 44.67 5,559,000 +0.01(+0.02%)
Jul 02, 2019 45.11 45.22 44.12 44.66 13,869,042 -1.01(-2.21%)
Jul 01, 2019 46.63 47.55 45.22 45.67 11,475,935 +0.76(+1.69%)
Jun 28, 2019 45.13 45.39 44.67 44.91 15,599,700 +0.22(+0.49%)
Jun 27, 2019 43.89 44.87 43.79 44.69 8,894,177 +1.11(+2.55%)
Jun 26, 2019 43.00 43.80 42.93 43.58 10,023,943 +1.60(+3.81%)
Jun 25, 2019 42.25 42.70 41.90 41.98 9,636,350 -0.59(-1.39%)
Jun 24, 2019 42.91 42.93 42.24 42.57 10,997,072 -0.39(-0.91%)
Jun 21, 2019 42.90 43.20 42.61 42.96 12,096,400 -0.25(-0.58%)
Jun 20, 2019 43.74 43.99 43.00 43.21 8,633,350 +0.68(+1.60%)
Jun 19, 2019 42.69 42.84 42.24 42.53 9,333,079 +0.22(+0.52%)
Jun 18, 2019 40.93 42.60 40.84 42.31 11,291,295 +1.81(+4.47%)
Jun 17, 2019 41.11 41.20 40.24 40.50 12,453,318 -0.73(-1.77%)
Jun 14, 2019 40.96 41.49 40.56 41.23 7,695,000 -0.42(-1.01%)
Jun 13, 2019 41.61 42.02 41.15 41.65 6,977,352 +0.15(+0.36%)
Jun 12, 2019 42.64 42.69 41.36 41.50 10,059,789 -2.25(-5.14%)
Jun 11, 2019 43.91 44.55 43.63 43.75 10,536,526 +0.61(+1.41%)
Jun 10, 2019 42.00 43.54 41.79 43.14 9,651,129 +1.63(+3.93%)
Jun 07, 2019 41.60 41.88 41.08 41.51 6,391,200 +0.13(+0.31%)
Jun 06, 2019 40.54 41.49 40.49 41.38 8,101,730 +0.79(+1.95%)
Jun 05, 2019 40.80 41.17 40.16 40.59 10,143,487 +0.17(+0.42%)
Jun 04, 2019 39.52 40.65 39.28 40.42 14,138,139 +1.42(+3.64%)
Jun 03, 2019 38.97 39.66 38.54 39.00 7,788,995 +0.31(+0.80%)
May 31, 2019 39.20 39.50 38.68 38.69 8,394,900 -1.06(-2.67%)
May 30, 2019 39.45 40.40 39.29 39.75 7,490,557 +0.38(+0.97%)
May 29, 2019 38.72 39.55 38.40 39.37 10,137,123 +0.36(+0.92%)
May 28, 2019 39.81 40.03 39.00 39.01 10,715,582 -0.49(-1.24%)
May 24, 2019 40.27 40.40 39.45 39.50 8,541,700 -0.44(-1.10%)
May 23, 2019 39.65 40.08 39.15 39.94 8,459,739 -0.55(-1.36%)
May 22, 2019 40.75 40.88 40.15 40.49 5,896,779 -0.78(-1.89%)
May 21, 2019 41.18 41.36 40.82 41.27 8,948,521 +0.79(+1.95%)
May 20, 2019 41.80 42.76 40.22 40.48 21,354,686 -2.22(-5.20%)
May 17, 2019 43.35 44.36 42.56 42.70 20,218,100 +1.04(+2.50%)
May 16, 2019 41.30 42.19 40.96 41.66 11,895,719 +0.16(+0.39%)
May 15, 2019 40.41 41.86 40.11 41.50 12,046,470 +1.49(+3.72%)
May 14, 2019 39.53 40.39 39.40 40.01 8,370,277 +0.92(+2.35%)
May 13, 2019 39.26 39.64 38.67 39.09 10,724,933 -1.71(-4.19%)
May 10, 2019 40.82 41.19 39.79 40.80 9,025,400 -0.14(-0.34%)
May 09, 2019 40.77 41.19 39.85 40.94 11,579,813 -0.64(-1.54%)
May 08, 2019 41.70 42.20 41.26 41.58 7,709,164 -0.47(-1.12%)
May 07, 2019 42.26 42.42 41.20 42.05 9,897,830 -1.06(-2.46%)
May 06, 2019 42.41 43.15 41.79 43.11 11,823,907 -0.85(-1.93%)
May 03, 2019 44.03 44.15 43.61 43.96 7,375,600 +0.26(+0.59%)
May 02, 2019 43.18 44.25 42.86 43.70 12,709,052 +0.32(+0.74%)
May 01, 2019 44.04 44.67 43.38 43.38 9,386,202 -0.69(-1.57%)
Apr 30, 2019 44.15 44.58 43.72 44.07 10,447,154 -0.17(-0.38%)
Apr 29, 2019 44.57 44.91 44.20 44.24 5,847,001 -0.42(-0.94%)
Apr 26, 2019 43.60 44.71 43.33 44.66 7,204,000 +0.21(+0.47%)
Apr 25, 2019 45.16 45.75 44.30 44.45 9,546,047 -0.01(-0.02%)
Apr 24, 2019 43.91 45.64 43.88 44.46 10,610,898 +0.63(+1.44%)
Apr 23, 2019 43.80 43.99 43.40 43.83 6,703,260 +0.04(+0.09%)
Apr 22, 2019 43.86 43.98 43.27 43.79 4,672,174 -0.16(-0.36%)
Apr 18, 2019 44.01 44.27 43.79 43.95 6,122,000 +0.06(+0.14%)
Apr 17, 2019 44.35 44.53 43.57 43.89 8,111,615 +0.17(+0.39%)
Apr 16, 2019 43.10 44.15 43.05 43.72 9,881,121 +1.01(+2.36%)
Apr 15, 2019 42.75 43.13 42.33 42.71 5,739,305 -0.28(-0.65%)
Apr 12, 2019 43.00 43.36 42.77 42.99 4,923,500 +0.52(+1.22%)
Apr 11, 2019 42.43 42.94 42.28 42.47 6,577,545 +0.30(+0.71%)
Apr 10, 2019 41.91 42.33 41.73 42.17 5,442,593 +0.25(+0.60%)
Apr 09, 2019 42.55 42.60 41.66 41.92 7,412,410 -1.15(-2.67%)
Apr 08, 2019 42.93 43.07 42.11 43.07 6,313,404 +0.03(+0.07%)
Apr 05, 2019 43.00 43.39 42.69 43.04 8,502,800 +0.42(+0.99%)
Apr 04, 2019 42.07 42.83 42.02 42.62 8,471,501 +0.19(+0.45%)
Apr 03, 2019 41.66 43.01 41.62 42.43 13,204,205 +1.44(+3.51%)
Apr 02, 2019 41.00 41.22 40.61 40.99 8,688,004 -0.14(-0.34%)
Apr 01, 2019 40.30 41.17 40.21 41.13 11,835,362 +1.47(+3.71%)
Mar 29, 2019 39.06 39.85 39.00 39.66 9,221,500 +1.15(+2.99%)
Mar 28, 2019 38.92 39.19 38.24 38.51 8,297,557 -0.42(-1.08%)
Mar 27, 2019 39.67 39.91 38.57 38.93 7,737,550 -0.70(-1.77%)
Mar 26, 2019 39.83 40.48 39.19 39.63 8,138,049 +0.23(+0.58%)
Mar 25, 2019 39.69 40.13 39.06 39.40 6,705,573 -0.46(-1.15%)
Mar 22, 2019 41.04 41.21 39.81 39.86 9,468,200 -1.47(-3.56%)
Mar 21, 2019 39.79 41.99 39.78 41.33 13,135,302 +1.76(+4.45%)
Mar 20, 2019 40.38 40.62 39.36 39.57 7,772,119 -0.80(-1.98%)
Mar 19, 2019 40.20 40.74 40.17 40.37 7,134,477 +0.37(+0.92%)
Mar 18, 2019 40.41 40.71 39.91 40.00 7,670,644 -0.39(-0.97%)
Mar 15, 2019 39.35 41.03 39.30 40.39 23,021,400 +1.46(+3.75%)
Mar 14, 2019 38.70 39.83 38.70 38.93 9,491,076 +0.33(+0.85%)
Mar 13, 2019 38.94 39.10 38.56 38.60 6,397,025 -0.11(-0.28%)
Mar 12, 2019 38.70 39.03 38.32 38.71 6,267,616 +0.20(+0.52%)
Mar 11, 2019 37.95 38.89 37.81 38.51 7,199,132 +0.77(+2.04%)
Mar 08, 2019 36.83 37.84 36.80 37.74 8,174,400 +0.17(+0.45%)
Mar 07, 2019 37.95 37.95 37.05 37.57 9,831,682 -0.50(-1.31%)
Mar 06, 2019 38.88 38.94 37.66 38.07 12,546,931 -0.86(-2.21%)
Mar 05, 2019 39.18 39.25 38.76 38.93 12,444,042 -0.15(-0.38%)
Mar 04, 2019 38.97 40.18 38.41 39.08 20,810,041 +0.52(+1.35%)
Mar 01, 2019 38.66 38.94 38.06 38.56 7,852,800 +0.22(+0.57%)
Feb 28, 2019 38.48 38.61 37.92 38.34 9,717,805 -0.44(-1.13%)
Feb 27, 2019 39.30 39.32 38.30 38.78 14,037,442 -0.80(-2.02%)
Feb 26, 2019 39.53 39.87 39.48 39.58 6,090,693 -0.08(-0.20%)
Feb 25, 2019 39.92 40.08 39.62 39.66 7,596,054 +0.23(+0.58%)
Feb 22, 2019 38.89 39.44 38.80 39.43 8,149,600 +0.60(+1.55%)
Feb 21, 2019 39.00 39.26 38.53 38.83 7,176,770 -0.17(-0.44%)
Feb 20, 2019 39.15 39.36 38.88 39.00 9,574,457 -0.30(-0.76%)
Feb 19, 2019 39.00 39.71 39.00 39.30 12,351,533 +0.20(+0.51%)
Feb 15, 2019 40.00 40.20 38.59 39.10 22,396,200 -1.61(-3.95%)
Feb 14, 2019 40.70 41.22 40.51 40.71 13,913,669 -0.14(-0.34%)
Feb 13, 2019 40.96 41.24 40.72 40.85 10,129,398 +0.16(+0.39%)
Feb 12, 2019 40.38 40.89 40.28 40.69 8,909,736 +0.79(+1.98%)
Feb 11, 2019 39.97 40.19 39.33 39.90 9,967,415 +0.12(+0.30%)
Feb 08, 2019 39.30 39.80 38.73 39.78 9,891,600 -0.14(-0.35%)
Feb 07, 2019 39.73 40.33 39.56 39.92 13,395,475 -0.36(-0.89%)
Feb 06, 2019 39.29 40.71 39.20 40.28 21,058,076 +1.16(+2.97%)
Feb 05, 2019 38.88 39.29 38.60 39.12 13,183,922 +0.22(+0.57%)
Feb 04, 2019 39.16 39.31 38.45 38.90 12,447,042 -0.41(-1.04%)
Feb 01, 2019 39.08 39.97 39.08 39.31 11,091,000 +0.06(+0.15%)
Jan 31, 2019 39.28 39.75 38.72 39.25 11,586,719 -0.35(-0.88%)
Jan 30, 2019 38.61 40.00 38.49 39.60 12,545,187 +1.40(+3.66%)
Jan 29, 2019 39.27 39.35 37.84 38.20 8,707,892 -0.50(-1.29%)
Jan 28, 2019 37.62 38.95 37.52 38.70 12,459,043 -0.49(-1.25%)
Jan 25, 2019 38.53 39.48 38.31 39.19 17,553,600 +1.37(+3.62%)
Jan 24, 2019 36.18 37.92 36.01 37.82 21,526,733 +3.51(+10.23%)
Jan 23, 2019 34.71 34.94 33.71 34.31 9,554,977 -0.13(-0.38%)
Jan 22, 2019 35.32 35.37 34.12 34.44 10,047,354 -1.27(-3.56%)
Jan 18, 2019 34.96 36.32 34.63 35.71 11,332,600 +1.17(+3.39%)
Jan 17, 2019 33.50 34.71 33.25 34.54 10,012,360 +0.90(+2.68%)
Jan 16, 2019 33.92 34.27 33.56 33.64 6,774,585 -0.11(-0.33%)
Jan 15, 2019 34.09 34.33 33.40 33.75 6,593,589 -0.11(-0.32%)
Jan 14, 2019 34.19 34.30 33.41 33.86 9,517,645 -0.92(-2.65%)
Jan 11, 2019 34.42 35.31 34.19 34.78 6,449,600 +0.02(+0.06%)
Jan 10, 2019 34.08 34.82 33.89 34.76 7,570,981 +0.46(+1.34%)
Jan 09, 2019 33.32 34.84 33.29 34.30 11,452,377 +1.39(+4.22%)
Jan 08, 2019 34.72 34.72 32.67 32.91 12,422,528 -1.39(-4.05%)
Jan 07, 2019 33.80 34.80 33.63 34.30 13,738,177 +0.60(+1.78%)
Jan 04, 2019 32.26 33.85 32.21 33.70 15,631,700 +2.16(+6.85%)
Jan 03, 2019 32.73 33.25 31.48 31.54 21,574,218 -1.94(-5.79%)
Jan 02, 2019 32.04 33.79 32.00 33.48 11,033,156 +0.74(+2.26%)
Dec 31, 2018 32.71 33.00 32.20 32.74 9,697,000 +0.36(+1.11%)
Dec 28, 2018 31.66 33.06 31.66 32.38 13,043,200 +0.83(+2.63%)
Dec 27, 2018 30.22 31.57 30.12 31.55 10,875,562 +0.91(+2.97%)
Dec 26, 2018 29.38 30.67 28.79 30.64 13,325,114 +1.65(+5.69%)
Dec 24, 2018 30.00 30.32 28.96 28.99 10,464,900 -1.32(-4.35%)
Dec 21, 2018 30.89 31.83 30.25 30.31 24,878,400 -0.59(-1.91%)
Dec 20, 2018 31.90 32.25 30.78 30.90 16,112,428 -0.63(-2.00%)
Dec 19, 2018 32.73 33.76 31.36 31.53 14,658,834 -1.75(-5.26%)
Dec 18, 2018 33.07 34.31 32.89 33.28 13,379,230 +0.61(+1.87%)
Dec 17, 2018 32.52 33.76 32.51 32.67 12,168,190 +0.02(+0.06%)
Dec 14, 2018 33.19 33.51 32.63 32.65 10,822,900 -0.87(-2.60%)
Dec 13, 2018 34.45 34.49 33.53 33.52 9,336,481 -0.68(-1.99%)
Dec 12, 2018 34.59 34.99 33.95 34.20 11,891,141 +0.18(+0.53%)
Dec 11, 2018 34.76 35.38 33.96 34.02 13,097,654 -0.15(-0.44%)
Dec 10, 2018 33.64 34.31 33.45 34.17 10,337,713 +0.53(+1.58%)
Dec 07, 2018 34.45 34.83 33.59 33.64 15,636,700 -1.05(-3.03%)
Dec 06, 2018 34.63 34.88 33.98 34.69 16,939,576 -0.74(-2.09%)
Dec 04, 2018 38.00 38.06 35.15 35.43 21,733,000 -2.91(-7.59%)
Dec 03, 2018 38.30 38.64 37.78 38.34 13,999,778 +1.06(+2.84%)
Nov 30, 2018 36.47 37.28 36.33 37.28 13,387,000 +0.74(+2.03%)
Nov 29, 2018 36.79 37.09 36.28 36.54 7,869,491 -0.57(-1.54%)
Nov 28, 2018 36.36 37.13 35.55 37.11 12,038,819 +1.11(+3.08%)
Nov 27, 2018 35.65 36.60 35.37 36.00 11,116,548 -0.01(-0.03%)
Nov 26, 2018 35.57 36.05 35.13 36.01 11,686,047 +0.96(+2.74%)
Nov 23, 2018 34.86 35.61 34.80 35.05 5,203,100 -0.14(-0.40%)
Nov 21, 2018 35.19 35.19 35.19 0 -0.58(-1.62%)
Nov 20, 2018 33.34 36.92 33.14 35.77 25,482,287 +1.35(+3.92%)
Nov 19, 2018 35.24 35.67 34.28 34.42 14,971,097 -0.98(-2.77%)
Nov 16, 2018 32.15 35.82 32.07 35.40 28,075,200 +0.38(+1.09%)
Nov 15, 2018 33.32 35.50 33.24 35.02 15,139,281 +1.44(+4.29%)
Nov 14, 2018 33.80 34.39 33.20 33.58 9,510,767 +0.09(+0.27%)
Nov 13, 2018 32.95 34.06 32.70 33.49 11,846,727 +0.87(+2.67%)
Nov 12, 2018 33.73 33.80 32.46 32.62 10,615,954 -1.66(-4.84%)
Nov 09, 2018 34.50 34.63 33.83 34.28 11,136,300 -0.66(-1.89%)
Nov 08, 2018 34.80 35.62 34.75 34.94 9,027,731 -0.31(-0.88%)
Nov 07, 2018 35.26 35.27 34.53 35.25 11,014,198 +0.38(+1.09%)
Nov 06, 2018 34.16 34.92 34.10 34.87 6,812,427 +0.55(+1.60%)
Nov 05, 2018 35.32 35.39 33.75 34.32 7,778,963 -0.95(-2.69%)
Nov 02, 2018 35.81 36.02 34.72 35.27 11,959,700 -0.08(-0.23%)
Nov 01, 2018 32.98 35.44 32.91 35.35 14,174,656 +2.47(+7.51%)
Oct 31, 2018 32.90 33.26 32.22 32.88 12,941,543 +0.46(+1.42%)
Oct 30, 2018 31.20 32.46 31.10 32.42 15,142,075 +1.30(+4.18%)
Oct 29, 2018 32.65 32.75 30.53 31.12 14,146,734 -1.24(-3.83%)
Oct 26, 2018 31.71 32.99 31.57 32.36 13,317,200 -0.28(-0.86%)
Oct 25, 2018 32.21 32.94 32.09 32.64 12,494,645 +0.83(+2.61%)
Oct 24, 2018 33.10 33.61 31.78 31.81 14,456,829 -1.71(-5.10%)
Oct 23, 2018 32.11 33.94 32.11 33.52 16,111,122 -0.01(-0.03%)
Oct 22, 2018 34.39 34.54 33.15 33.53 13,208,962 -0.76(-2.22%)
Oct 19, 2018 34.17 34.81 33.89 34.29 14,616,400 +0.37(+1.09%)
Oct 18, 2018 34.80 34.89 33.77 33.92 12,345,680 -1.04(-2.97%)
Oct 17, 2018 36.02 36.08 34.89 34.96 15,144,619 +0.20(+0.58%)
Oct 16, 2018 33.90 34.80 33.72 34.76 11,688,467 +1.33(+3.98%)
Oct 15, 2018 33.44 33.85 33.05 33.43 10,149,815 -0.26(-0.77%)
Oct 12, 2018 33.85 34.34 33.33 33.69 16,781,700 +0.90(+2.74%)
Oct 11, 2018 34.36 34.80 32.78 32.79 31,699,341 -1.64(-4.76%)
Oct 10, 2018 35.00 35.69 34.09 34.43 23,973,678 -1.29(-3.61%)
Oct 09, 2018 36.53 36.58 35.69 35.72 13,387,372 -0.87(-2.38%)
Oct 08, 2018 37.00 37.30 36.31 36.59 10,259,431 -0.65(-1.75%)
Oct 05, 2018 37.82 38.05 36.98 37.24 9,790,100 -0.65(-1.72%)
Oct 04, 2018 38.57 38.71 37.50 37.89 12,199,037 -1.03(-2.65%)
Oct 03, 2018 39.15 39.65 38.69 38.92 7,441,693 +0.02(+0.05%)
Oct 02, 2018 38.33 39.36 38.17 38.90 9,626,512 +0.56(+1.46%)
Oct 01, 2018 38.50 38.77 38.05 38.34 10,336,267 -0.31(-0.80%)
Sep 28, 2018 38.27 39.34 38.12 38.65 11,751,200 +0.30(+0.78%)
Sep 27, 2018 38.31 38.74 38.07 38.35 7,143,997 +0.09(+0.24%)
Sep 26, 2018 38.10 38.87 38.08 38.26 10,927,766 -0.32(-0.83%)
Sep 25, 2018 39.15 39.23 38.51 38.58 9,222,312 -0.52(-1.33%)
Sep 24, 2018 39.24 39.50 38.86 39.10 10,678,459 -0.53(-1.34%)
Sep 21, 2018 39.33 39.96 39.15 39.63 20,729,400 +0.24(+0.61%)
Sep 20, 2018 39.28 39.84 39.18 39.39 12,460,889 +0.35(+0.90%)
Sep 19, 2018 39.39 39.47 38.85 39.04 8,213,243 -0.15(-0.38%)
Sep 18, 2018 38.85 39.43 38.76 39.19 9,846,285 +0.49(+1.27%)
Sep 17, 2018 38.95 39.17 38.64 38.70 10,792,286 -0.40(-1.02%)
Sep 14, 2018 38.91 39.58 38.88 39.10 10,359,100 +0.21(+0.54%)
Sep 13, 2018 38.78 39.15 38.62 38.89 13,385,169 +0.50(+1.30%)
Sep 12, 2018 38.13 38.76 37.39 38.39 17,214,441 -0.79(-2.02%)
Sep 11, 2018 39.14 39.46 38.51 39.18 14,716,192 -0.42(-1.06%)
Sep 10, 2018 40.10 40.28 39.40 39.60 15,558,812 -0.25(-0.63%)
Sep 07, 2018 40.00 40.40 39.63 39.85 11,910,000 -0.42(-1.04%)
Sep 06, 2018 41.98 42.20 40.24 40.27 22,585,887 -2.23(-5.25%)
Sep 05, 2018 42.30 42.58 41.92 42.50 15,022,194 -0.12(-0.28%)
Sep 04, 2018 42.84 43.00 42.04 42.62 15,147,306 -0.40(-0.93%)
Aug 31, 2018 43.02 43.02 43.02 0 -0.12(-0.28%)
Aug 30, 2018 42.90 43.50 42.89 43.14 10,121,417 +0.04(+0.09%)
Aug 29, 2018 43.31 43.38 42.86 43.10 14,223,692 -0.30(-0.69%)
Aug 28, 2018 43.23 43.64 42.95 43.40 13,189,537 -0.35(-0.80%)
Aug 27, 2018 42.96 44.20 42.75 43.75 12,575,231 +1.02(+2.39%)
Aug 24, 2018 42.84 43.06 42.52 42.73 8,294,700 -0.06(-0.14%)
Aug 23, 2018 42.81 43.30 42.65 42.79 9,503,315 -0.20(-0.47%)
Aug 22, 2018 43.52 43.55 42.97 42.99 11,213,787 -0.77(-1.76%)
Aug 21, 2018 43.34 44.23 42.85 43.76 15,565,381 +0.23(+0.53%)
Aug 20, 2018 43.80 44.15 43.02 43.53 15,056,037 -0.24(-0.55%)
Aug 17, 2018 44.77 44.82 42.62 43.77 52,584,200 -3.66(-7.72%)
Aug 16, 2018 47.99 48.23 47.15 47.43 13,719,044 -0.08(-0.17%)
Aug 15, 2018 47.85 48.10 47.17 47.51 10,295,665 -0.87(-1.80%)
Aug 14, 2018 48.42 48.89 48.23 48.38 6,878,537 +0.13(+0.27%)
Aug 13, 2018 48.06 48.60 47.66 48.25 6,435,901 +0.12(+0.25%)
Aug 10, 2018 48.18 48.66 47.90 48.13 8,088,700 -1.03(-2.10%)
Aug 09, 2018 48.96 49.58 48.16 49.16 9,512,516 -1.02(-2.03%)
Aug 08, 2018 49.60 50.39 49.45 50.18 8,458,946 +0.55(+1.11%)
Aug 07, 2018 49.79 49.97 49.08 49.63 7,527,653 +0.15(+0.30%)
Aug 06, 2018 49.08 49.79 48.90 49.48 8,553,734 +0.64(+1.31%)
Aug 03, 2018 48.19 48.86 47.85 48.84 7,032,700 +0.73(+1.52%)
Aug 02, 2018 47.39 48.83 47.11 48.11 9,369,609 +0.14(+0.29%)
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