Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

142.16 USD +0.15 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 12.71 12.73 12.16 12.20 19,522,661 -0.55(-4.31%)
Oct 29, 2009 12.42 12.77 12.40 12.75 15,933,515 +0.38(+3.07%)
Oct 28, 2009 12.56 12.74 11.48 12.37 17,465,153 -0.25(-1.98%)
Oct 27, 2009 12.92 13.13 12.60 12.62 15,772,313 -0.31(-2.40%)
Oct 26, 2009 12.97 13.24 12.85 12.93 18,894,261 -0.02(-0.15%)
Oct 23, 2009 12.93 13.25 12.80 12.95 18,521,923 -0.28(-2.12%)
Oct 22, 2009 13.12 13.28 13.01 13.23 18,399,275 +0.11(+0.84%)
Oct 21, 2009 13.42 13.67 13.08 13.12 20,756,044 -0.35(-2.60%)
Oct 20, 2009 13.39 13.76 13.38 13.47 15,018,756 -0.07(-0.52%)
Oct 19, 2009 13.38 13.60 13.26 13.54 15,907,347 +0.16(+1.20%)
Oct 16, 2009 13.43 13.51 13.14 13.38 17,106,436 -0.21(-1.55%)
Oct 15, 2009 13.69 13.75 13.50 13.59 16,347,671 -0.12(-0.88%)
Oct 14, 2009 13.74 13.75 13.41 13.71 30,477,057 +0.27(+2.01%)
Oct 13, 2009 13.69 13.70 13.40 13.44 19,671,416 -0.18(-1.32%)
Oct 12, 2009 13.54 13.85 13.26 13.62 30,490,132 +0.40(+3.03%)
Oct 09, 2009 13.04 13.23 12.92 13.22 25,176,585 +0.14(+1.07%)
Oct 08, 2009 13.06 13.15 12.82 13.08 23,177,683 +0.07(+0.54%)
Oct 07, 2009 13.14 13.15 12.93 13.01 12,479,127 -0.14(-1.06%)
Oct 06, 2009 12.92 13.26 12.92 13.15 19,362,083 +0.39(+3.06%)
Oct 05, 2009 12.80 12.81 12.54 12.76 28,831,808 +0.08(+0.63%)
Oct 02, 2009 12.75 12.84 12.63 12.68 24,565,951 -0.21(-1.63%)
Oct 01, 2009 13.38 13.51 12.88 12.89 28,866,668 -0.49(-3.66%)
Sep 30, 2009 13.42 13.54 13.08 13.38 23,425,700 +0.10(+0.75%)
Sep 29, 2009 13.51 13.54 13.25 13.28 14,589,739 -0.22(-1.63%)
Sep 28, 2009 13.42 13.64 13.41 13.50 17,814,349 +0.40(+3.05%)
Sep 25, 2009 12.96 13.15 12.90 13.10 19,479,962 +0.08(+0.61%)
Sep 24, 2009 13.28 13.30 12.79 13.02 23,484,168 -0.22(-1.66%)
Sep 23, 2009 13.47 13.50 13.21 13.24 24,798,748 -0.03(-0.23%)
Sep 22, 2009 12.85 13.34 12.83 13.27 33,485,225 +0.61(+4.82%)
Sep 21, 2009 12.85 12.86 12.56 12.66 43,636,375 -0.37(-2.84%)
Sep 18, 2009 13.05 13.19 12.95 13.03 23,709,088 +0.00(+0.00%)
Sep 17, 2009 13.34 13.36 12.92 13.03 32,023,806 -0.36(-2.69%)
Sep 16, 2009 13.48 13.50 13.29 13.39 27,061,876 +0.04(+0.30%)
Sep 15, 2009 13.35 13.40 13.15 13.35 21,158,494 +0.05(+0.38%)
Sep 14, 2009 13.39 13.49 13.14 13.30 26,491,365 -0.21(-1.55%)
Sep 11, 2009 13.71 13.84 13.45 13.51 17,210,940 -0.13(-0.95%)
Sep 10, 2009 13.92 13.98 13.53 13.64 29,221,315 -0.26(-1.87%)
Sep 09, 2009 13.64 13.92 13.53 13.90 17,273,788 +0.22(+1.61%)
Sep 08, 2009 13.53 13.69 13.40 13.68 15,642,396 +0.23(+1.71%)
Sep 04, 2009 13.28 13.45 13.17 13.45 12,219,138 +0.30(+2.28%)
Sep 03, 2009 13.04 13.18 12.90 13.15 15,156,375 +0.18(+1.39%)
Sep 02, 2009 12.82 13.03 12.75 12.97 20,925,440 +0.04(+0.31%)
Sep 01, 2009 13.10 13.46 12.88 12.93 23,470,530 -0.25(-1.90%)
Aug 31, 2009 13.14 13.26 13.03 13.18 14,034,593 -0.09(-0.68%)
Aug 28, 2009 13.59 13.67 13.13 13.27 23,671,316 -0.02(-0.15%)
Aug 27, 2009 13.26 13.35 13.12 13.29 22,326,093 -0.03(-0.23%)
Aug 26, 2009 13.23 13.43 13.16 13.32 23,750,259 +0.07(+0.53%)
Aug 25, 2009 13.51 13.61 13.19 13.25 21,763,952 -0.23(-1.71%)
Aug 24, 2009 13.76 13.98 13.41 13.48 21,701,827 -0.26(-1.89%)
Aug 21, 2009 13.58 13.75 13.32 13.74 15,982,531 +0.28(+2.08%)
Aug 20, 2009 13.31 13.50 13.26 13.46 10,963,835 +0.16(+1.20%)
Aug 19, 2009 13.17 13.39 13.13 13.30 19,672,181 -0.07(-0.52%)
Aug 18, 2009 13.19 13.40 13.17 13.37 15,113,934 +0.25(+1.91%)
Aug 17, 2009 13.32 13.36 13.01 13.12 18,728,139 -0.43(-3.17%)
Aug 14, 2009 13.98 13.98 13.40 13.55 24,200,744 -0.42(-3.01%)
Aug 13, 2009 13.79 13.98 13.55 13.97 23,253,079 +0.31(+2.27%)
Aug 12, 2009 13.42 13.90 13.37 13.66 36,902,853 +0.44(+3.33%)
Aug 11, 2009 13.52 13.54 13.16 13.22 28,199,556 -0.31(-2.29%)
Aug 10, 2009 13.57 13.66 13.31 13.53 17,885,012 +0.01(+0.07%)
Aug 07, 2009 13.72 13.78 13.40 13.52 16,726,226 +0.11(+0.82%)
Aug 06, 2009 13.80 13.89 13.37 13.41 18,997,943 -0.32(-2.33%)
Aug 05, 2009 13.91 14.03 13.62 13.73 12,303,994 -0.21(-1.51%)
Aug 04, 2009 13.86 14.01 13.73 13.94 13,312,779 -0.07(-0.50%)
Aug 03, 2009 13.97 14.13 13.80 14.01 15,440,782 +0.21(+1.52%)
Jul 31, 2009 13.64 14.06 13.62 13.80 21,715,538 +0.17(+1.25%)
Jul 30, 2009 13.83 14.19 13.56 13.63 24,344,065 +0.02(+0.15%)
Jul 29, 2009 13.25 13.71 13.21 13.61 21,323,159 +0.23(+1.72%)
Jul 28, 2009 13.19 13.52 13.10 13.38 15,455,413 +0.07(+0.53%)
Jul 27, 2009 13.18 13.32 12.93 13.31 17,350,297 +0.12(+0.91%)
Jul 24, 2009 13.21 13.26 12.91 13.19 21,673,714 -0.30(-2.22%)
Jul 23, 2009 13.27 13.51 13.05 13.49 23,406,641 +0.24(+1.81%)
Jul 22, 2009 12.76 13.35 12.65 13.25 22,702,184 +0.42(+3.27%)
Jul 21, 2009 12.80 12.84 12.34 12.83 25,177,121 +0.04(+0.31%)
Jul 20, 2009 12.74 12.86 12.54 12.79 16,269,147 +0.12(+0.95%)
Jul 17, 2009 12.73 12.75 12.29 12.67 22,772,460 -0.07(-0.55%)
Jul 16, 2009 12.17 12.76 12.11 12.74 28,989,832 +0.43(+3.49%)
Jul 15, 2009 11.87 12.34 11.83 12.31 37,511,455 +0.67(+5.76%)
Jul 14, 2009 11.44 11.69 11.42 11.64 19,998,449 +0.22(+1.93%)
Jul 13, 2009 11.21 11.44 10.82 11.42 24,363,298 +0.42(+3.82%)
Jul 10, 2009 10.89 11.12 10.79 11.00 16,717,172 +0.05(+0.46%)
Jul 09, 2009 10.83 11.03 10.79 10.95 20,370,581 +0.23(+2.15%)
Jul 08, 2009 10.90 10.94 10.54 10.72 18,479,597 -0.21(-1.92%)
Jul 07, 2009 11.25 11.47 10.90 10.93 21,939,418 -0.32(-2.84%)
Jul 06, 2009 11.07 11.41 10.86 11.25 27,011,973 +0.12(+1.08%)
Jul 02, 2009 10.95 11.31 10.93 11.13 29,236,177 +0.00(+0.00%)
Jul 01, 2009 11.05 11.38 11.00 11.13 18,803,920 +0.12(+1.09%)
Jun 30, 2009 11.04 11.23 10.82 11.01 16,717,603 -0.04(-0.36%)
Jun 29, 2009 10.92 11.14 10.83 11.05 12,605,307 +0.14(+1.28%)
Jun 26, 2009 10.93 11.18 10.88 10.91 37,771,020 -0.06(-0.55%)
Jun 25, 2009 10.83 10.98 10.63 10.97 12,559,555 +0.17(+1.57%)
Jun 24, 2009 10.68 10.97 10.67 10.80 15,296,531 +0.19(+1.79%)
Jun 23, 2009 10.46 10.70 10.30 10.61 18,038,396 +0.11(+1.05%)
Jun 22, 2009 10.90 11.00 10.50 10.50 18,246,121 -0.48(-4.37%)
Jun 19, 2009 10.97 11.07 10.81 10.98 17,416,404 +0.14(+1.29%)
Jun 18, 2009 10.99 11.04 10.81 10.84 13,068,788 -0.10(-0.91%)
Jun 17, 2009 10.91 11.10 10.62 10.94 23,691,759 +0.04(+0.37%)
Jun 16, 2009 11.18 11.22 10.86 10.90 17,857,809 -0.20(-1.80%)
Jun 15, 2009 11.07 11.20 10.85 11.10 18,816,276 -0.13(-1.16%)
Jun 12, 2009 11.19 11.24 10.97 11.23 17,011,098 +0.08(+0.72%)
Jun 11, 2009 10.98 11.20 10.88 11.15 22,572,451 +0.23(+2.11%)
Jun 10, 2009 11.16 11.17 10.70 10.92 21,994,043 -0.11(-1.00%)
Jun 09, 2009 10.98 11.16 10.85 11.03 32,116,132 +0.17(+1.57%)
Jun 08, 2009 10.94 11.06 10.75 10.86 20,794,819 -0.12(-1.09%)
Jun 05, 2009 11.28 11.40 10.85 10.98 24,082,996 -0.56(-4.85%)
Jun 04, 2009 11.42 11.69 11.39 11.54 16,643,402 +0.16(+1.41%)
Jun 03, 2009 11.87 11.45 11.13 11.38 17,456,999 -0.23(-1.98%)
Jun 02, 2009 11.87 11.88 11.50 11.61 19,933,514 -0.45(-3.73%)
Jun 01, 2009 11.44 12.10 11.40 12.06 22,156,122 +0.80(+7.10%)
May 29, 2009 11.35 11.40 10.93 11.26 22,229,354 -0.04(-0.35%)
May 28, 2009 11.16 11.37 10.96 11.30 20,510,145 +0.22(+1.99%)
May 27, 2009 10.82 11.40 10.70 11.08 28,171,619 +0.15(+1.37%)
May 26, 2009 10.51 11.14 10.47 10.93 22,480,857 +0.26(+2.44%)
May 22, 2009 10.65 10.85 10.47 10.67 12,469,628 +0.03(+0.28%)
May 21, 2009 10.87 11.03 10.50 10.64 18,133,952 -0.33(-3.01%)
May 20, 2009 11.15 11.46 10.92 10.97 20,966,089 -0.16(-1.44%)
May 19, 2009 11.20 11.31 10.99 11.13 14,461,035 +0.01(+0.09%)
May 18, 2009 10.82 11.15 10.82 11.12 16,505,497 +0.41(+3.83%)
May 15, 2009 11.05 11.11 10.60 10.71 23,572,999 -0.35(-3.16%)
May 14, 2009 11.06 11.38 10.95 11.06 21,501,908 +0.07(+0.64%)
May 13, 2009 11.14 11.37 10.76 10.99 31,174,361 -0.49(-4.27%)
May 12, 2009 11.93 11.93 11.15 11.48 27,691,976 -0.30(-2.55%)
May 11, 2009 11.75 12.08 11.48 11.78 20,262,525 -0.11(-0.93%)
May 08, 2009 12.09 12.10 11.41 11.89 20,513,893 +0.04(+0.34%)
May 07, 2009 12.80 12.81 11.63 11.85 27,032,004 -0.83(-6.55%)
May 06, 2009 12.59 12.79 12.28 12.68 18,506,134 +0.29(+2.34%)
May 05, 2009 12.75 12.88 12.16 12.39 19,712,210 -0.37(-2.90%)
May 04, 2009 12.30 12.88 12.24 12.76 17,457,713 +0.58(+4.76%)
May 01, 2009 12.46 12.48 11.89 12.18 13,774,925 -0.03(-0.25%)
Apr 30, 2009 11.80 12.40 11.65 12.21 22,839,933 +0.62(+5.35%)
Apr 29, 2009 11.44 11.85 11.30 11.59 15,526,155 +0.18(+1.58%)
Apr 28, 2009 11.52 11.68 11.24 11.41 13,298,236 -0.18(-1.55%)
Apr 27, 2009 11.60 11.91 11.44 11.59 15,428,421 -0.11(-0.94%)
Apr 24, 2009 11.48 11.77 11.18 11.70 17,371,833 +0.25(+2.18%)
Apr 23, 2009 11.70 11.70 11.00 11.45 20,837,160 -0.16(-1.38%)
Apr 22, 2009 11.21 11.94 11.05 11.61 21,850,680 +0.36(+3.20%)
Apr 21, 2009 11.19 11.49 10.95 11.25 20,549,253 +0.12(+1.08%)
Apr 20, 2009 11.67 11.75 11.05 11.13 21,150,646 -0.79(-6.63%)
Apr 17, 2009 11.85 11.99 11.48 11.92 19,630,569 +0.09(+0.76%)
Apr 16, 2009 11.74 11.85 11.32 11.83 14,536,327 +0.40(+3.50%)
Apr 15, 2009 11.45 11.54 11.14 11.43 17,836,398 -0.33(-2.81%)
Apr 14, 2009 11.44 11.89 11.23 11.76 27,541,483 +0.25(+2.17%)
Apr 13, 2009 11.46 11.63 11.21 11.51 15,820,490 +0.06(+0.52%)
Apr 09, 2009 10.95 11.47 10.90 11.45 16,858,710 +0.70(+6.51%)
Apr 08, 2009 10.53 10.83 10.48 10.75 16,453,411 +0.20(+1.90%)
Apr 07, 2009 11.09 11.20 10.40 10.55 26,516,630 -1.01(-8.74%)
Apr 06, 2009 11.70 11.76 11.25 11.56 17,989,941 -0.25(-2.12%)
Apr 03, 2009 11.50 11.82 11.39 11.81 21,739,208 +0.37(+3.23%)
Apr 02, 2009 11.05 11.60 10.98 11.44 19,923,042 +0.68(+6.32%)
Apr 01, 2009 10.55 10.83 10.45 10.76 17,294,547 +0.01(+0.09%)
Mar 31, 2009 10.79 10.92 10.58 10.75 17,575,132 +0.09(+0.84%)
Mar 30, 2009 10.91 11.01 10.47 10.66 18,865,700 -0.96(-8.26%)
Mar 26, 2009 11.06 11.69 10.90 11.62 30,269,853 +0.63(+5.73%)
Mar 25, 2009 10.65 11.17 10.61 10.99 29,996,822 +0.40(+3.78%)
Mar 24, 2009 10.81 10.90 10.55 10.59 16,440,926 -0.47(-4.25%)
Mar 23, 2009 10.74 11.07 10.44 11.06 23,166,421 +0.85(+8.33%)
Mar 20, 2009 10.86 10.96 10.08 10.21 23,657,911 -0.49(-4.58%)
Mar 19, 2009 10.98 10.99 10.55 10.70 18,976,042 -0.15(-1.38%)
Mar 18, 2009 10.53 10.90 10.45 10.85 26,290,890 +0.15(+1.40%)
Mar 17, 2009 10.46 10.70 10.22 10.70 25,520,841 +0.27(+2.59%)
Mar 16, 2009 10.68 10.80 10.35 10.43 35,792,599 -0.16(-1.51%)
Mar 13, 2009 10.14 10.61 10.01 10.59 32,284,984 +0.45(+4.44%)
Mar 12, 2009 9.480 10.18 9.440 10.14 24,807,012 +0.54(+5.63%)
Mar 11, 2009 9.190 9.670 9.180 9.600 22,364,082 +0.38(+4.12%)
Mar 10, 2009 8.800 9.250 8.570 9.220 24,799,553 +0.64(+7.46%)
Mar 09, 2009 8.480 9.070 8.460 8.580 19,395,482 -0.12(-1.38%)
Mar 06, 2009 9.090 9.290 8.450 8.700 43,140,665 -0.34(-3.76%)
Mar 05, 2009 9.080 9.390 9.010 9.040 23,290,305 -0.26(-2.80%)
Mar 04, 2009 8.900 9.440 8.890 9.300 21,709,990 +0.45(+5.08%)
Mar 02, 2009 9.060 9.300 8.780 8.850 28,072,182 -0.36(-3.91%)
Feb 27, 2009 9.550 9.900 9.210 9.210 39,332,947 -0.63(-6.40%)
Feb 26, 2009 9.460 9.990 9.350 9.840 54,131,598 +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 24,107,737 -0.39(-4.45%)
Feb 20, 2009 8.300 8.930 8.190 8.760 33,707,722 +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 27,833,741 -0.90(-9.46%)
Feb 13, 2009 9.400 9.590 9.260 9.510 28,518,265 +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 26,077,915 +0.08(+0.83%)
Feb 10, 2009 10.05 10.42 9.680 9.690 35,915,626 -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 17,175,631 +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 21,220,371 +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 21,253,491 -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 20,272,413 -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 17,276,275 -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 20,158,073 -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 22,413,885 +0.19(+1.90%)
Jan 12, 2009 10.40 10.44 9.910 10.00 20,137,541 -0.37(-3.57%)
Jan 09, 2009 10.78 10.81 10.33 10.37 17,581,559 -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 19,858,321 +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 18,979,219 -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 17,044,247 -0.29(-2.80%)
Dec 10, 2008 10.33 10.80 10.21 10.35 17,261,585 +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 21,967,629 +0.01(+0.10%)
Dec 05, 2008 9.460 10.01 9.130 10.00 24,250,911 +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 17,782,725 +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 20,151,903 -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 19,686,445 -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 30,346,605 +0.21(+2.58%)
Nov 20, 2008 8.380 8.850 8.120 8.140 34,278,450 -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 26,719,043 -0.50(-5.00%)
Nov 17, 2008 10.14 10.33 9.960 10.00 17,565,791 -0.23(-2.25%)
Nov 14, 2008 10.75 10.86 10.09 10.23 19,698,219 -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 26,195,771 -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 17,390,699 +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%)
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