Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

143.66 USD +1.50 (+1.06%)
Streaming Delayed Price Updated: 2:45 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 18.21 18.28 18.04 18.11 14,381,174 -0.05(-0.28%)
Nov 29, 2005 18.15 18.36 18.07 18.16 16,572,260 +0.06(+0.33%)
Nov 28, 2005 18.34 18.37 18.04 18.10 18,735,156 -0.20(-1.09%)
Nov 25, 2005 17.90 18.50 17.90 18.30 15,123,588 +0.35(+1.95%)
Nov 23, 2005 17.55 18.06 17.50 17.95 22,574,824 +0.41(+2.34%)
Nov 22, 2005 17.41 17.96 17.37 17.54 21,883,907 +0.13(+0.75%)
Nov 21, 2005 17.22 17.54 16.42 17.41 14,730,411 +0.17(+0.99%)
Nov 18, 2005 17.52 17.67 17.11 17.24 24,831,067 -0.10(-0.58%)
Nov 17, 2005 17.20 17.37 17.02 17.34 49,215,544 -0.43(-2.42%)
Nov 16, 2005 17.78 17.90 17.57 17.77 18,571,501 +0.03(+0.17%)
Nov 15, 2005 17.92 18.01 17.65 17.74 16,646,611 -0.18(-1.00%)
Nov 14, 2005 17.94 18.15 17.88 17.92 15,447,608 -0.04(-0.22%)
Nov 11, 2005 17.95 18.10 17.73 17.96 17,243,403 +0.03(+0.17%)
Nov 10, 2005 17.86 18.01 17.60 17.93 15,759,609 +0.01(+0.06%)
Nov 09, 2005 17.53 17.96 17.39 17.92 28,995,675 +0.43(+2.46%)
Nov 08, 2005 17.12 17.74 17.10 17.49 33,765,346 +0.37(+2.16%)
Nov 07, 2005 16.98 17.21 16.90 17.12 17,913,309 +0.27(+1.60%)
Nov 04, 2005 16.92 17.09 16.76 16.85 18,441,776 -0.04(-0.24%)
Nov 03, 2005 16.68 17.10 16.57 16.89 32,331,250 +0.50(+3.05%)
Nov 02, 2005 16.07 16.47 16.06 16.39 33,712,875 +0.36(+2.25%)
Nov 01, 2005 16.29 16.32 15.96 16.03 24,375,931 -0.33(-2.02%)
Oct 31, 2005 16.38 16.56 16.36 16.36 20,085,521 +0.00(+0.00%)
Oct 28, 2005 16.49 16.50 16.14 16.36 32,287,696 -0.35(-2.09%)
Oct 27, 2005 16.86 16.98 16.71 16.71 15,145,323 -0.22(-1.30%)
Oct 26, 2005 17.12 17.19 16.87 16.93 16,664,845 -0.26(-1.51%)
Oct 25, 2005 16.99 17.30 16.99 17.19 15,586,523 +0.14(+0.82%)
Oct 24, 2005 17.00 17.05 16.72 17.05 12,417,306 +0.12(+0.71%)
Oct 21, 2005 17.21 17.21 16.83 16.93 22,087,138 -0.07(-0.41%)
Oct 20, 2005 17.10 17.27 16.87 17.00 20,092,169 -0.10(-0.58%)
Oct 19, 2005 17.00 17.10 16.62 17.10 23,150,366 -0.13(-0.75%)
Oct 18, 2005 17.15 17.29 17.04 17.23 15,814,273 -0.14(-0.81%)
Oct 17, 2005 17.33 17.40 17.17 17.37 12,723,587 +0.04(+0.23%)
Oct 14, 2005 17.36 17.46 17.15 17.33 17,716,940 -0.03(-0.17%)
Oct 13, 2005 17.17 17.50 17.04 17.36 25,844,752 +0.41(+2.42%)
Oct 12, 2005 16.81 17.03 16.74 16.95 24,840,715 +0.12(+0.71%)
Oct 11, 2005 16.92 17.10 16.69 16.83 21,908,052 -0.02(-0.12%)
Oct 10, 2005 16.85 17.03 16.65 16.85 20,810,657 -0.03(-0.18%)
Oct 07, 2005 16.72 16.99 16.69 16.88 20,258,202 +0.21(+1.26%)
Oct 06, 2005 16.70 16.90 16.55 16.67 32,734,445 +0.01(+0.06%)
Oct 05, 2005 16.92 17.00 16.66 16.66 13,527,490 -0.26(-1.54%)
Oct 04, 2005 17.01 17.32 16.89 16.92 12,645,228 -0.06(-0.35%)
Oct 03, 2005 17.10 17.25 16.98 16.98 16,066,812 +0.02(+0.12%)
Sep 30, 2005 16.92 17.07 16.80 16.96 18,106,499 +0.06(+0.36%)
Sep 29, 2005 16.69 16.99 16.54 16.90 14,480,359 +0.18(+1.08%)
Sep 28, 2005 16.79 16.90 16.58 16.72 13,897,174 +0.04(+0.24%)
Sep 27, 2005 16.87 16.94 16.52 16.68 17,125,592 -0.19(-1.13%)
Sep 26, 2005 17.09 17.18 16.76 16.87 16,175,587 -0.07(-0.41%)
Sep 23, 2005 16.94 17.11 16.73 16.94 12,203,181 +0.04(+0.24%)
Sep 22, 2005 16.90 17.13 16.70 16.90 15,510,109 +0.08(+0.48%)
Sep 21, 2005 17.11 17.14 16.80 16.82 16,438,108 -0.26(-1.52%)
Sep 20, 2005 17.43 17.53 17.03 17.08 20,057,299 -0.39(-2.23%)
Sep 19, 2005 17.88 17.91 17.20 17.47 20,237,112 -0.45(-2.51%)
Sep 16, 2005 18.05 18.06 17.71 17.92 20,739,453 -0.10(-0.55%)
Sep 15, 2005 17.91 18.07 17.75 18.02 22,839,794 +0.19(+1.07%)
Sep 14, 2005 18.12 18.19 17.74 17.83 18,135,300 -0.26(-1.44%)
Sep 13, 2005 17.93 18.29 17.84 18.09 24,010,531 +0.31(+1.74%)
Sep 12, 2005 17.95 17.96 17.77 17.78 10,971,253 -0.19(-1.06%)
Sep 09, 2005 17.84 18.03 17.70 17.97 16,977,020 +0.20(+1.13%)
Sep 08, 2005 17.67 17.98 17.61 17.77 22,471,620 +0.16(+0.91%)
Sep 07, 2005 17.70 17.72 17.41 17.61 20,484,065 -0.17(-0.96%)
Sep 06, 2005 17.78 17.84 17.65 17.78 17,652,032 +0.08(+0.45%)
Sep 02, 2005 17.83 17.91 17.58 17.70 12,025,065 -0.03(-0.17%)
Sep 01, 2005 18.24 18.25 17.64 17.73 31,792,292 -0.59(-3.22%)
Aug 31, 2005 17.99 18.32 17.95 18.32 16,712,599 +0.22(+1.22%)
Aug 30, 2005 17.98 18.10 17.93 18.10 14,281,597 -0.02(-0.11%)
Aug 29, 2005 17.88 18.20 17.85 18.12 13,136,612 +0.16(+0.89%)
Aug 26, 2005 18.02 18.09 17.81 17.96 17,006,140 -0.03(-0.17%)
Aug 25, 2005 18.10 18.20 17.97 17.99 13,778,633 -0.03(-0.17%)
Aug 24, 2005 18.27 18.51 18.01 18.02 22,119,352 -0.37(-2.01%)
Aug 23, 2005 18.46 18.50 18.33 18.39 18,230,455 -0.13(-0.70%)
Aug 22, 2005 18.22 18.52 18.21 18.52 25,020,591 +0.35(+1.93%)
Aug 19, 2005 18.12 18.28 18.07 18.17 24,658,692 +0.05(+0.28%)
Aug 18, 2005 18.10 18.29 18.02 18.12 25,893,323 -0.10(-0.55%)
Aug 17, 2005 17.89 18.39 17.89 18.22 60,149,679 +1.05(+6.12%)
Aug 16, 2005 17.39 17.45 17.13 17.17 24,589,351 -0.47(-2.66%)
Aug 15, 2005 17.47 17.79 17.37 17.64 16,251,077 +0.22(+1.26%)
Aug 12, 2005 17.60 17.77 17.31 17.42 22,676,173 -0.37(-2.08%)
Aug 11, 2005 17.38 17.82 17.22 17.79 22,358,731 +0.39(+2.24%)
Aug 10, 2005 17.89 18.12 17.36 17.40 24,513,673 -0.38(-2.14%)
Aug 09, 2005 17.75 17.91 17.66 17.78 12,603,941 +0.15(+0.85%)
Aug 08, 2005 17.94 17.95 17.53 17.63 15,604,138 -0.22(-1.23%)
Aug 05, 2005 17.90 18.10 17.76 17.85 16,771,830 -0.10(-0.56%)
Aug 04, 2005 18.29 18.31 17.92 17.95 14,654,484 -0.46(-2.50%)
Aug 03, 2005 18.43 18.49 18.29 18.41 12,077,380 -0.17(-0.91%)
Aug 02, 2005 18.20 18.60 18.14 18.58 22,497,285 +0.34(+1.86%)
Aug 01, 2005 18.56 18.59 18.04 18.24 22,819,846 -0.24(-1.30%)
Jul 29, 2005 18.29 18.54 18.13 18.48 23,283,770 +0.20(+1.09%)
Jul 28, 2005 18.08 18.48 18.02 18.28 14,412,330 +0.17(+0.94%)
Jul 27, 2005 18.23 18.25 17.81 18.11 19,426,500 -0.15(-0.82%)
Jul 26, 2005 18.13 18.30 18.03 18.26 15,729,034 +0.08(+0.44%)
Jul 25, 2005 18.17 18.51 18.15 18.18 15,369,353 -0.12(-0.66%)
Jul 22, 2005 18.27 18.44 17.94 18.30 14,358,376 +0.11(+0.60%)
Jul 21, 2005 18.27 18.50 18.05 18.19 27,427,395 -0.20(-1.09%)
Jul 20, 2005 17.35 18.48 17.32 18.39 58,669,709 +0.70(+3.96%)
Jul 19, 2005 17.30 17.70 17.13 17.69 22,455,002 +0.47(+2.73%)
Jul 18, 2005 17.25 17.28 17.06 17.22 11,640,830 -0.13(-0.75%)
Jul 15, 2005 17.35 17.40 17.12 17.35 17,213,347 -0.04(-0.23%)
Jul 14, 2005 17.26 17.50 17.13 17.39 22,065,118 +0.26(+1.52%)
Jul 13, 2005 16.99 17.15 16.85 17.13 21,094,685 +0.03(+0.18%)
Jul 12, 2005 17.14 17.38 17.01 17.10 25,539,817 -0.10(-0.58%)
Jul 11, 2005 16.75 17.20 16.74 17.20 26,584,543 +0.54(+3.24%)
Jul 08, 2005 16.39 16.72 16.28 16.66 20,657,092 +0.32(+1.96%)
Jul 07, 2005 16.01 16.37 15.99 16.34 23,676,217 +0.22(+1.36%)
Jul 06, 2005 16.24 16.29 16.10 16.12 16,584,332 -0.15(-0.92%)
Jul 05, 2005 16.08 16.37 16.01 16.27 16,759,200 +0.13(+0.81%)
Jul 01, 2005 16.25 16.36 16.10 16.14 13,552,300 -0.04(-0.25%)
Jun 30, 2005 16.14 16.42 16.11 16.18 20,243,478 -0.02(-0.12%)
Jun 29, 2005 16.37 16.50 16.11 16.20 16,299,064 -0.11(-0.67%)
Jun 28, 2005 16.33 16.42 16.24 16.31 16,360,670 +0.08(+0.49%)
Jun 27, 2005 16.47 16.49 16.21 16.23 17,389,624 -0.22(-1.34%)
Jun 24, 2005 16.88 16.98 16.45 16.45 18,156,775 -0.46(-2.72%)
Jun 23, 2005 16.93 17.27 16.84 16.91 35,808,141 +0.02(+0.12%)
Jun 22, 2005 16.82 16.90 16.68 16.89 16,711,746 +0.20(+1.20%)
Jun 21, 2005 16.66 16.83 16.61 16.69 18,594,003 +0.02(+0.12%)
Jun 20, 2005 16.74 16.83 16.61 16.67 18,287,111 -0.23(-1.36%)
Jun 17, 2005 17.11 17.13 16.75 16.90 27,301,668 +0.03(+0.18%)
Jun 16, 2005 16.89 17.17 16.75 16.87 27,707,670 -0.01(-0.06%)
Jun 15, 2005 16.96 17.02 16.51 16.88 24,047,690 -0.02(-0.12%)
Jun 14, 2005 16.94 17.09 16.82 16.90 16,488,897 -0.08(-0.47%)
Jun 13, 2005 16.98 17.20 16.91 16.98 20,293,670 -0.17(-0.99%)
Jun 10, 2005 17.32 17.35 16.95 17.15 25,568,580 -0.25(-1.44%)
Jun 09, 2005 16.83 17.43 16.83 17.40 35,849,425 +0.51(+3.02%)
Jun 08, 2005 16.70 16.97 16.58 16.89 25,523,718 +0.31(+1.87%)
Jun 07, 2005 16.88 17.04 16.56 16.58 25,837,793 -0.24(-1.43%)
Jun 06, 2005 16.85 16.87 16.61 16.82 24,728,916 -0.05(-0.30%)
Jun 03, 2005 16.87 16.93 16.71 16.87 21,034,142 +0.01(+0.06%)
Jun 02, 2005 16.58 16.86 16.56 16.86 24,835,731 +0.24(+1.44%)
Jun 01, 2005 16.42 16.81 16.41 16.62 25,058,120 +0.20(+1.22%)
May 31, 2005 16.77 16.80 16.41 16.42 26,931,590 -0.23(-1.38%)
May 27, 2005 16.65 16.68 16.35 16.65 17,332,605 -0.04(-0.24%)
May 26, 2005 16.48 16.75 16.47 16.69 30,208,278 +0.29(+1.77%)
May 25, 2005 16.38 16.48 16.23 16.40 20,634,110 -0.08(-0.49%)
May 24, 2005 15.92 16.50 15.91 16.48 33,882,400 +0.45(+2.81%)
May 23, 2005 15.85 16.09 15.80 16.03 34,345,913 +0.18(+1.14%)
May 20, 2005 15.80 15.90 15.64 15.85 27,478,793 +0.13(+0.83%)
May 19, 2005 15.81 16.01 15.59 15.72 36,041,283 -0.22(-1.38%)
May 18, 2005 15.75 16.08 15.46 15.94 79,073,600 -0.10(-0.62%)
May 17, 2005 16.06 16.15 15.92 16.04 29,828,975 -0.03(-0.19%)
May 16, 2005 16.02 16.15 15.97 16.07 16,371,509 -0.09(-0.56%)
May 13, 2005 15.75 16.33 15.71 16.16 34,804,322 +0.47(+3.00%)
May 12, 2005 15.73 15.95 15.62 15.69 22,563,618 -0.06(-0.38%)
May 11, 2005 15.81 15.84 15.57 15.75 19,779,728 -0.06(-0.38%)
May 10, 2005 15.57 15.88 15.51 15.81 26,362,822 +0.13(+0.83%)
May 09, 2005 15.62 15.71 15.49 15.68 15,626,788 +0.05(+0.32%)
May 06, 2005 15.56 15.66 15.33 15.63 20,778,792 +0.16(+1.03%)
May 05, 2005 15.37 15.60 15.21 15.47 30,700,881 +0.06(+0.39%)
May 04, 2005 15.12 15.44 15.11 15.41 21,223,591 +0.32(+2.12%)
May 03, 2005 15.03 15.30 15.03 15.09 22,272,718 +0.01(+0.07%)
May 02, 2005 14.96 15.16 14.90 15.08 19,961,571 +0.21(+1.41%)
Apr 29, 2005 14.93 14.98 14.47 14.87 29,785,092 -0.01(-0.07%)
Apr 28, 2005 14.80 15.14 14.78 14.88 25,669,829 -0.05(-0.33%)
Apr 27, 2005 14.86 15.12 14.75 14.93 21,589,011 -0.07(-0.47%)
Apr 26, 2005 14.91 15.35 14.88 15.00 23,424,402 +0.01(+0.07%)
Apr 25, 2005 15.05 15.15 14.88 14.99 20,172,048 +0.03(+0.20%)
Apr 22, 2005 15.09 15.15 14.79 14.96 22,685,578 -0.17(-1.12%)
Apr 21, 2005 15.02 15.20 14.83 15.13 30,734,048 +0.37(+2.51%)
Apr 20, 2005 15.37 15.53 14.73 14.76 40,415,131 -0.24(-1.60%)
Apr 19, 2005 15.05 15.07 14.71 15.00 40,423,519 +0.14(+0.94%)
Apr 18, 2005 14.73 15.02 14.61 14.86 34,341,194 +0.36(+2.48%)
Apr 15, 2005 15.09 15.18 14.33 14.50 71,597,942 -0.76(-4.98%)
Apr 14, 2005 15.55 15.63 15.23 15.26 33,140,354 -0.19(-1.23%)
Apr 13, 2005 15.83 15.85 15.43 15.45 41,608,981 -0.47(-2.95%)
Apr 12, 2005 15.98 16.04 15.62 15.92 32,674,363 -0.08(-0.50%)
Apr 11, 2005 16.10 16.15 15.98 16.00 11,917,022 -0.07(-0.44%)
Apr 08, 2005 16.18 16.24 16.04 16.07 14,781,039 -0.08(-0.50%)
Apr 07, 2005 16.01 16.19 15.99 16.15 18,660,638 +0.15(+0.94%)
Apr 06, 2005 16.18 16.29 15.98 16.00 20,602,278 -0.02(-0.12%)
Apr 05, 2005 16.13 16.18 15.95 16.02 25,933,866 -0.03(-0.19%)
Apr 04, 2005 16.00 16.18 15.94 16.05 24,013,869 +0.04(+0.25%)
Apr 01, 2005 16.45 16.47 15.95 16.01 28,168,138 -0.24(-1.48%)
Mar 31, 2005 16.66 16.66 16.22 16.25 26,459,847 -0.39(-2.34%)
Mar 30, 2005 16.38 16.69 16.35 16.64 31,783,308 +0.33(+2.02%)
Mar 29, 2005 16.40 16.53 16.25 16.31 24,887,507 -0.14(-0.85%)
Mar 28, 2005 16.69 16.80 16.43 16.45 21,301,244 -0.18(-1.08%)
Mar 24, 2005 16.35 16.71 16.26 16.63 42,217,071 +0.42(+2.59%)
Mar 23, 2005 15.81 16.40 15.81 16.21 36,857,167 +0.40(+2.53%)
Mar 22, 2005 16.10 16.19 15.81 15.81 24,859,117 -0.20(-1.25%)
Mar 21, 2005 16.04 16.17 15.83 16.01 22,368,134 +0.02(+0.13%)
Mar 18, 2005 16.14 16.23 15.97 15.99 21,714,008 -0.18(-1.11%)
Mar 17, 2005 16.06 16.25 16.00 16.17 19,985,782 +0.14(+0.87%)
Mar 16, 2005 16.09 16.37 15.98 16.03 26,151,590 -0.17(-1.05%)
Mar 15, 2005 16.57 16.57 16.13 16.20 25,962,033 -0.33(-2.00%)
Mar 14, 2005 16.48 16.56 16.31 16.53 19,228,950 +0.13(+0.79%)
Mar 11, 2005 16.88 16.92 16.40 16.40 34,511,561 -0.43(-2.55%)
Mar 10, 2005 16.70 16.85 16.50 16.83 23,684,318 +0.17(+1.02%)
Mar 09, 2005 16.80 16.95 16.61 16.66 27,958,681 -0.16(-0.95%)
Mar 08, 2005 17.06 17.19 16.77 16.82 36,892,810 -0.33(-1.92%)
Mar 07, 2005 16.87 17.29 16.83 17.15 31,013,996 +0.27(+1.60%)
Mar 04, 2005 17.23 17.26 16.79 16.88 35,932,504 -0.22(-1.29%)
Mar 03, 2005 17.28 17.29 16.79 17.10 45,169,199 -0.12(-0.70%)
Mar 02, 2005 17.34 17.51 17.09 17.22 33,574,084 -0.45(-2.55%)
Mar 01, 2005 17.64 17.81 17.42 17.67 32,039,819 +0.22(+1.26%)
Feb 28, 2005 17.88 18.14 17.35 17.45 35,052,182 -0.47(-2.62%)
Feb 25, 2005 17.51 17.98 17.50 17.92 31,164,403 +0.34(+1.93%)
Feb 24, 2005 17.25 17.59 17.12 17.58 37,932,089 +0.33(+1.91%)
Feb 23, 2005 17.55 17.65 17.11 17.25 25,421,056 -0.21(-1.20%)
Feb 22, 2005 17.10 17.75 17.09 17.46 37,236,088 +0.06(+0.34%)
Feb 18, 2005 17.25 17.50 17.19 17.40 26,252,913 +0.07(+0.40%)
Feb 17, 2005 17.50 17.69 17.18 17.33 40,791,732 -0.17(-0.97%)
Feb 16, 2005 17.45 17.76 17.20 17.50 58,577,289 +0.01(+0.06%)
Feb 15, 2005 17.13 17.59 17.11 17.49 58,744,441 +0.36(+2.10%)
Feb 14, 2005 17.14 17.22 16.97 17.13 32,770,224 -0.01(-0.06%)
Feb 11, 2005 16.62 17.34 16.59 17.14 42,735,995 +0.48(+2.88%)
Feb 10, 2005 16.62 16.82 16.47 16.66 33,472,640 +0.15(+0.91%)
Feb 09, 2005 16.86 16.89 16.41 16.51 40,431,886 -0.36(-2.13%)
Feb 08, 2005 16.76 17.18 16.76 16.87 43,074,268 +0.15(+0.90%)
Feb 07, 2005 16.75 16.90 16.53 16.72 29,518,494 -0.07(-0.42%)
Feb 04, 2005 16.15 16.80 16.13 16.79 45,935,322 +0.63(+3.90%)
Feb 03, 2005 16.16 16.22 16.01 16.16 32,289,208 -0.10(-0.62%)
Feb 02, 2005 16.49 16.55 16.07 16.26 36,856,983 -0.14(-0.85%)
Feb 01, 2005 16.04 16.46 15.98 16.40 41,264,216 +0.50(+3.14%)
Jan 31, 2005 16.28 16.40 15.88 15.90 39,650,370 -0.14(-0.87%)
Jan 28, 2005 16.48 16.49 15.96 16.04 37,646,590 -0.44(-2.67%)
Jan 27, 2005 16.13 16.51 16.01 16.48 50,441,185 +0.36(+2.23%)
Jan 26, 2005 15.78 16.17 15.73 16.12 44,609,279 +0.47(+3.00%)
Jan 25, 2005 15.27 15.73 15.24 15.65 42,517,945 +0.48(+3.16%)
Jan 24, 2005 15.72 15.74 15.15 15.17 42,951,403 -0.42(-2.69%)
Jan 21, 2005 16.03 16.08 15.53 15.59 59,427,253 -0.32(-2.01%)
Jan 20, 2005 15.95 16.35 15.88 15.91 44,696,999 -0.10(-0.62%)
Jan 19, 2005 16.54 16.55 15.99 16.01 30,975,289 -0.52(-3.15%)
Jan 18, 2005 16.56 16.63 16.39 16.53 27,236,307 +0.00(+0.00%)
Jan 14, 2005 16.35 16.75 16.29 16.53 44,831,657 +0.28(+1.72%)
Jan 13, 2005 16.47 16.50 16.11 16.25 42,262,394 -0.28(-1.69%)
Jan 12, 2005 16.50 16.76 16.28 16.53 60,530,972 +0.38(+2.35%)
Jan 11, 2005 16.07 16.28 16.00 16.15 43,123,372 -0.02(-0.12%)
Jan 10, 2005 16.11 16.36 16.06 16.17 34,651,368 +0.02(+0.12%)
Jan 07, 2005 16.19 16.40 16.05 16.15 38,294,772 +0.05(+0.31%)
Jan 06, 2005 16.30 16.37 16.05 16.10 36,965,499 -0.12(-0.74%)
Jan 05, 2005 16.42 16.56 16.11 16.22 37,923,871 -0.28(-1.70%)
Jan 04, 2005 16.91 16.97 16.19 16.50 48,077,614 -0.32(-1.90%)
Jan 03, 2005 17.20 17.31 16.81 16.82 33,287,355 -0.28(-1.64%)
Dec 31, 2004 17.06 17.15 17.01 17.10 11,322,700 +0.06(+0.35%)
Dec 30, 2004 17.01 17.20 17.00 17.04 13,507,200 +0.01(+0.06%)
Dec 29, 2004 16.81 17.15 16.81 17.03 16,306,300 +0.11(+0.65%)
Dec 28, 2004 16.82 17.01 16.74 16.92 20,901,600 +0.11(+0.65%)
Dec 27, 2004 17.03 17.10 16.77 16.81 15,554,200 -0.22(-1.29%)
Dec 23, 2004 16.96 17.06 16.87 17.03 13,695,300 +0.04(+0.24%)
Dec 22, 2004 17.07 17.15 16.90 16.99 28,403,900 +0.13(+0.77%)
Dec 21, 2004 16.87 17.05 16.76 16.86 30,559,200 +0.10(+0.60%)
Dec 20, 2004 16.85 17.03 16.54 16.76 28,964,900 -0.08(-0.46%)
Dec 17, 2004 16.93 17.16 16.79 16.84 34,459,900 -0.23(-1.36%)
Dec 16, 2004 17.33 17.49 16.88 17.07 36,116,400 -0.39(-2.23%)
Dec 15, 2004 17.42 17.55 17.32 17.46 26,378,400 +0.04(+0.23%)
Dec 14, 2004 17.30 17.59 17.28 17.42 28,709,800 +0.26(+1.52%)
Dec 13, 2004 17.21 17.27 17.05 17.16 20,715,500 +0.13(+0.76%)
Dec 10, 2004 16.97 17.35 16.96 17.03 27,833,300 -0.12(-0.70%)
Dec 09, 2004 16.98 17.40 16.78 17.15 36,923,900 -0.12(-0.69%)
Dec 08, 2004 17.46 17.49 17.15 17.27 31,071,400 -0.29(-1.65%)
Dec 07, 2004 17.90 18.20 17.48 17.56 30,880,000 -0.30(-1.68%)
Dec 06, 2004 17.86 17.98 17.67 17.86 28,343,100 -0.03(-0.14%)
Dec 03, 2004 18.12 18.33 17.85 17.89 54,059,800 +0.39(+2.20%)
Dec 02, 2004 17.59 17.97 17.48 17.50 43,692,700 -0.22(-1.24%)
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