Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

147.38 USD UNCHANGED
Streaming Delayed Price Updated: 4:05 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 22.92 23.00 22.29 22.86 14,151,782 +0.02(+0.07%)
Jan 30, 2015 23.39 23.53 22.79 22.84 13,074,459 -0.78(-3.30%)
Jan 29, 2015 23.37 23.72 23.06 23.62 8,518,901 +0.25(+1.05%)
Jan 28, 2015 23.78 24.20 23.35 23.38 10,842,963 -0.20(-0.83%)
Jan 27, 2015 23.86 23.99 23.40 23.57 13,425,227 -0.67(-2.76%)
Jan 26, 2015 24.11 24.30 23.81 24.24 7,787,734 +0.13(+0.54%)
Jan 23, 2015 24.52 24.52 23.96 24.11 13,218,578 -0.51(-2.07%)
Jan 22, 2015 24.30 24.63 23.77 24.62 12,543,536 +0.30(+1.23%)
Jan 21, 2015 23.75 24.50 23.64 24.32 13,106,662 +0.69(+2.92%)
Jan 20, 2015 23.58 23.77 23.30 23.63 13,685,611 +0.16(+0.68%)
Jan 16, 2015 23.21 23.51 22.88 23.47 16,733,221 +0.14(+0.62%)
Jan 15, 2015 23.57 23.72 23.24 23.33 26,527,193 +0.31(+1.32%)
Jan 14, 2015 23.01 23.32 22.85 23.02 21,954,569 -0.31(-1.33%)
Jan 13, 2015 23.90 24.28 23.21 23.33 14,419,272 -0.33(-1.39%)
Jan 12, 2015 24.27 24.28 23.52 23.66 12,581,526 -0.58(-2.39%)
Jan 09, 2015 24.10 24.34 23.90 24.24 8,737,159 +0.02(+0.10%)
Jan 08, 2015 23.69 24.32 23.67 24.21 16,696,854 +0.75(+3.20%)
Jan 07, 2015 23.37 23.54 23.09 23.46 15,710,318 +0.21(+0.92%)
Jan 06, 2015 24.13 24.30 23.23 23.25 19,684,634 -0.91(-3.77%)
Jan 05, 2015 24.75 24.90 24.14 24.16 11,419,766 -0.80(-3.21%)
Jan 02, 2015 24.99 25.16 24.60 24.96 6,910,202 +0.04(+0.16%)
Dec 31, 2014 25.31 24.92 24.92 24.92 7,006,500 -0.30(-1.19%)
Dec 30, 2014 25.03 25.31 25.02 25.22 6,554,342 -0.09(-0.36%)
Dec 29, 2014 25.02 25.40 25.02 25.31 5,894,399 +0.12(+0.48%)
Dec 26, 2014 25.45 25.47 25.16 25.19 4,057,682 -0.06(-0.24%)
Dec 24, 2014 25.40 25.25 25.25 25.25 2,878,400 -0.15(-0.59%)
Dec 23, 2014 25.49 25.71 25.29 25.40 9,841,676 +0.00(+0.00%)
Dec 22, 2014 24.92 25.47 24.92 25.40 17,583,023 +0.51(+2.05%)
Dec 19, 2014 25.03 25.15 24.80 24.89 14,802,693 -0.12(-0.48%)
Dec 18, 2014 24.87 25.02 24.58 25.01 18,574,288 +0.56(+2.27%)
Dec 17, 2014 23.80 24.49 23.61 24.45 17,430,541 +0.60(+2.54%)
Dec 16, 2014 23.17 24.27 23.12 23.85 25,504,610 +0.46(+1.97%)
Dec 15, 2014 23.82 24.05 23.27 23.39 14,970,499 -0.27(-1.14%)
Dec 12, 2014 23.65 24.23 23.50 23.66 14,273,730 -0.13(-0.55%)
Dec 11, 2014 23.87 24.26 23.71 23.79 7,738,659 +0.01(+0.04%)
Dec 10, 2014 24.36 24.36 23.65 23.78 10,680,934 -0.64(-2.60%)
Dec 09, 2014 24.13 24.56 23.94 24.42 13,241,055 +0.18(+0.72%)
Dec 08, 2014 25.12 25.25 24.04 24.24 18,679,924 -0.80(-3.19%)
Dec 05, 2014 24.62 25.09 24.26 25.04 19,265,186 +0.64(+2.62%)
Dec 04, 2014 24.62 24.85 24.29 24.40 10,152,666 -0.18(-0.75%)
Dec 03, 2014 23.96 24.68 23.95 24.58 17,468,375 +0.71(+3.00%)
Dec 02, 2014 23.71 23.95 23.62 23.87 10,581,386 +0.13(+0.55%)
Dec 01, 2014 24.04 24.05 23.70 23.74 10,257,683 -0.31(-1.29%)
Nov 28, 2014 23.70 24.15 23.61 24.05 9,712,428 +0.18(+0.75%)
Nov 26, 2014 23.30 23.87 23.87 23.87 14,852,600 +0.65(+2.78%)
Nov 25, 2014 23.11 23.24 23.05 23.23 8,721,325 -0.01(-0.06%)
Nov 24, 2014 22.84 23.24 22.72 23.24 13,508,835 +0.38(+1.68%)
Nov 21, 2014 22.92 22.97 22.63 22.86 9,890,312 +0.23(+0.99%)
Nov 20, 2014 22.45 22.70 22.37 22.63 9,402,409 +0.04(+0.18%)
Nov 19, 2014 22.72 22.75 22.53 22.59 9,928,981 -0.09(-0.40%)
Nov 18, 2014 22.48 22.85 22.35 22.68 9,718,560 +0.20(+0.89%)
Nov 17, 2014 22.69 22.79 22.27 22.48 11,374,089 -0.34(-1.49%)
Nov 14, 2014 22.21 22.98 22.07 22.82 14,877,153 +0.20(+0.88%)
Nov 13, 2014 22.87 22.98 22.50 22.62 13,866,469 +0.13(+0.58%)
Nov 12, 2014 22.60 22.74 22.31 22.49 9,910,155 -0.05(-0.22%)
Nov 11, 2014 22.69 22.78 22.41 22.54 8,117,798 -0.09(-0.40%)
Nov 10, 2014 22.43 22.96 22.36 22.63 10,653,851 +0.20(+0.89%)
Nov 07, 2014 22.65 22.65 22.14 22.43 8,217,350 -0.16(-0.71%)
Nov 06, 2014 22.58 22.75 22.39 22.59 11,774,263 -0.02(-0.09%)
Nov 05, 2014 22.28 22.64 22.00 22.61 10,376,682 +0.53(+2.40%)
Nov 04, 2014 22.14 22.28 21.91 22.08 12,057,951 -0.13(-0.59%)
Nov 03, 2014 22.19 22.46 22.11 22.21 11,643,469 +0.12(+0.54%)
Oct 31, 2014 21.71 22.35 21.71 22.09 18,062,928 +0.75(+3.51%)
Oct 30, 2014 21.36 21.46 20.95 21.34 13,317,895 -0.14(-0.63%)
Oct 29, 2014 21.05 21.51 21.05 21.48 11,025,296 +0.23(+1.08%)
Oct 28, 2014 21.14 21.25 20.99 21.25 10,944,248 +0.20(+0.97%)
Oct 27, 2014 20.88 21.23 20.99 21.04 10,460,871 +0.05(+0.24%)
Oct 24, 2014 20.99 21.53 20.90 20.99 19,804,212 +0.09(+0.45%)
Oct 23, 2014 20.60 21.19 20.60 20.89 19,155,545 +0.41(+1.98%)
Oct 22, 2014 20.87 20.97 20.41 20.49 14,909,329 -0.29(-1.40%)
Oct 21, 2014 20.15 20.78 20.09 20.78 18,140,091 +0.71(+3.54%)
Oct 20, 2014 19.73 20.14 19.65 20.07 10,231,144 +0.19(+0.96%)
Oct 17, 2014 20.00 20.34 19.79 19.88 17,455,290 +0.01(+0.05%)
Oct 16, 2014 19.09 19.95 19.05 19.87 17,523,746 +0.44(+2.26%)
Oct 15, 2014 19.09 19.49 18.63 19.43 30,272,357 +0.10(+0.49%)
Oct 14, 2014 19.31 19.60 19.05 19.33 20,061,021 +0.42(+2.22%)
Oct 13, 2014 19.78 19.85 18.83 18.92 36,073,318 -0.91(-4.61%)
Oct 10, 2014 20.59 20.59 19.50 19.83 33,135,379 -1.04(-4.98%)
Oct 09, 2014 20.99 21.25 20.70 20.87 17,546,488 -0.28(-1.32%)
Oct 08, 2014 20.64 21.18 20.38 21.15 16,941,879 +0.78(+3.83%)
Oct 07, 2014 20.44 20.90 20.33 20.37 15,630,195 -0.23(-1.12%)
Oct 06, 2014 20.81 21.01 20.47 20.60 9,935,016 -0.14(-0.68%)
Oct 03, 2014 20.59 20.81 20.45 20.74 11,155,068 +0.21(+1.02%)
Oct 02, 2014 20.97 21.04 20.39 20.53 24,922,735 -0.43(-2.05%)
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