Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

143.29 USD -5.72 (-3.84%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 48.89 48.97 47.77 47.97 8,322,562 -0.66(-1.36%)
Jul 31, 2018 48.36 49.06 48.16 48.63 10,815,205 +0.72(+1.50%)
Jul 30, 2018 48.28 48.43 47.61 47.91 9,305,078 -0.39(-0.81%)
Jul 27, 2018 48.63 49.47 47.88 48.30 17,601,000 +1.13(+2.40%)
Jul 26, 2018 46.00 47.30 45.97 47.17 11,632,780 +1.21(+2.63%)
Jul 25, 2018 45.79 46.07 45.13 45.96 9,280,912 +0.05(+0.11%)
Jul 24, 2018 46.61 47.27 45.83 45.91 10,901,074 -0.52(-1.12%)
Jul 23, 2018 46.30 46.54 45.43 46.43 7,363,565 -0.33(-0.71%)
Jul 20, 2018 46.67 47.10 46.21 46.76 7,793,579 +0.09(+0.19%)
Jul 19, 2018 47.71 48.00 46.56 46.67 11,481,000 -1.61(-3.33%)
Jul 18, 2018 48.97 49.15 47.84 48.28 15,308,563 +0.98(+2.07%)
Jul 17, 2018 45.95 47.46 45.95 47.30 9,691,854 +0.99(+2.14%)
Jul 16, 2018 46.04 46.66 45.96 46.31 7,228,380 +0.18(+0.39%)
Jul 13, 2018 45.59 46.23 45.51 46.13 6,349,696 +0.45(+0.99%)
Jul 12, 2018 45.34 45.89 45.34 45.68 9,723,926 +0.48(+1.06%)
Jul 11, 2018 46.05 46.22 44.98 45.20 13,329,063 -1.54(-3.29%)
Jul 10, 2018 46.53 46.92 46.26 46.74 8,793,383 +0.22(+0.47%)
Jul 09, 2018 46.26 46.65 45.51 46.52 9,726,390 +0.39(+0.85%)
Jul 06, 2018 45.46 46.22 44.90 46.13 11,467,621 +0.69(+1.52%)
Jul 05, 2018 45.41 45.68 44.99 45.44 8,907,938 +0.64(+1.43%)
Jul 03, 2018 44.80 44.80 44.80 0 -0.88(-1.93%)
Jul 02, 2018 45.10 45.71 44.92 45.68 11,041,902 -0.51(-1.10%)
Jun 29, 2018 45.73 46.81 45.69 46.19 15,112,231 +0.90(+1.99%)
Jun 28, 2018 44.96 45.49 44.57 45.29 13,759,624 +0.04(+0.09%)
Jun 27, 2018 46.92 47.19 45.20 45.25 14,896,674 -1.42(-3.04%)
Jun 26, 2018 47.16 47.30 46.55 46.67 14,745,660 -0.04(-0.09%)
Jun 25, 2018 47.00 47.33 46.08 46.71 14,442,473 -1.25(-2.61%)
Jun 22, 2018 49.40 49.40 47.74 47.96 13,200,531 -1.03(-2.10%)
Jun 21, 2018 49.59 49.79 48.66 48.99 13,209,073 +0.41(+0.84%)
Jun 20, 2018 48.75 48.97 48.14 48.58 9,733,068 +0.03(+0.06%)
Jun 19, 2018 47.56 48.81 47.20 48.55 13,585,699 +0.23(+0.48%)
Jun 18, 2018 48.88 49.00 48.15 48.32 13,771,699 -0.99(-2.01%)
Jun 15, 2018 49.69 49.69 49.31 23,243,800 -0.38(-0.76%)
Jun 14, 2018 50.99 51.04 49.62 49.69 16,474,423 -1.29(-2.53%)
Jun 13, 2018 50.30 51.59 50.25 50.98 17,173,589 +0.12(+0.24%)
Jun 12, 2018 50.07 50.88 49.83 50.86 17,236,772 +0.97(+1.94%)
Jun 11, 2018 51.20 51.22 49.56 49.89 18,722,296 -1.26(-2.46%)
Jun 08, 2018 50.41 51.22 50.23 51.15 9,954,442 -0.10(-0.20%)
Jun 07, 2018 51.61 51.82 50.40 51.25 16,867,429 -1.28(-2.44%)
Jun 06, 2018 52.11 52.53 10,020,108 -0.38(-0.72%)
Jun 05, 2018 52.71 53.23 52.32 52.91 13,545,858 +0.62(+1.19%)
Jun 04, 2018 52.35 52.47 51.89 52.29 9,813,842 +0.05(+0.10%)
Jun 01, 2018 51.30 52.27 51.11 52.24 11,341,186 +1.46(+2.88%)
May 31, 2018 51.31 51.61 50.62 50.78 16,462,345 -0.81(-1.57%)
May 30, 2018 52.38 52.49 51.45 51.59 13,438,685 -0.43(-0.83%)
May 29, 2018 51.10 52.25 51.04 52.02 16,092,026 +1.17(+2.30%)
May 25, 2018 50.85 50.85 50.85 0 +0.08(+0.16%)
May 24, 2018 50.59 50.91 49.86 50.77 10,400,568 +0.43(+0.85%)
May 23, 2018 49.81 50.80 49.73 50.34 15,594,807 +0.09(+0.18%)
May 22, 2018 50.61 51.33 50.00 50.25 15,091,707 +0.25(+0.50%)
May 21, 2018 50.71 51.37 49.37 50.00 20,893,008 +0.49(+0.99%)
May 18, 2018 50.29 50.46 48.53 49.51 51,042,247 -4.45(-8.25%)
May 17, 2018 54.68 54.98 53.46 53.96 20,023,227 -1.21(-2.19%)
May 16, 2018 54.50 55.46 54.46 55.17 10,161,857 +1.08(+2.00%)
May 15, 2018 54.75 54.83 53.48 54.09 12,833,625 -1.17(-2.12%)
May 14, 2018 55.83 56.94 55.23 55.26 12,328,998 +0.42(+0.77%)
May 11, 2018 55.43 55.89 54.55 54.84 10,897,315 -0.69(-1.24%)
May 10, 2018 54.53 55.62 54.32 55.53 9,862,987 +1.40(+2.59%)
May 09, 2018 53.53 54.17 53.26 54.13 9,579,808 +0.68(+1.27%)
May 08, 2018 52.70 53.49 52.64 53.45 13,492,726 +0.86(+1.64%)
May 07, 2018 52.74 52.90 52.15 52.59 10,072,430 +0.03(+0.06%)
May 04, 2018 50.39 52.69 50.18 52.56 12,523,268 +1.85(+3.65%)
May 03, 2018 50.27 50.91 49.88 50.71 11,657,909 +0.18(+0.36%)
May 02, 2018 50.66 51.28 50.37 50.53 10,284,789 -0.38(-0.75%)
May 01, 2018 49.74 50.95 49.51 50.91 10,932,872 +1.24(+2.50%)
Apr 30, 2018 49.52 49.95 49.17 49.67 12,694,717 +0.27(+0.55%)
Apr 27, 2018 51.04 51.39 49.24 49.40 11,514,288 -1.09(-2.16%)
Apr 26, 2018 50.01 50.66 49.55 50.49 12,697,526 +1.35(+2.75%)
Apr 25, 2018 48.76 49.47 47.74 49.14 13,282,952 +0.42(+0.86%)
Apr 24, 2018 50.71 51.05 48.18 48.72 16,358,380 -1.46(-2.91%)
Apr 23, 2018 51.53 51.74 49.93 50.18 12,427,390 -0.91(-1.78%)
Apr 20, 2018 51.08 52.04 50.68 51.09 16,258,049 -0.10(-0.20%)
Apr 19, 2018 53.68 54.18 50.80 51.19 24,439,707 -3.54(-6.47%)
Apr 18, 2018 56.00 56.35 54.57 54.73 18,695,592 -3.13(-5.41%)
Apr 17, 2018 57.20 58.40 57.17 57.86 9,823,874 +0.99(+1.74%)
Apr 16, 2018 56.44 57.24 56.18 56.87 7,982,736 +0.80(+1.43%)
Apr 13, 2018 56.88 57.06 55.72 56.07 6,786,432 -0.36(-0.64%)
Apr 12, 2018 55.30 56.67 55.16 56.43 9,133,329 +1.48(+2.69%)
Apr 11, 2018 54.49 55.91 54.35 54.95 9,364,606 +0.15(+0.27%)
Apr 10, 2018 54.61 55.25 53.80 54.80 10,624,621 +1.78(+3.36%)
Apr 09, 2018 52.98 54.98 52.80 53.02 11,142,284 +0.68(+1.30%)
Apr 06, 2018 53.26 53.87 51.92 52.34 15,088,608 -1.95(-3.59%)
Apr 05, 2018 55.87 56.21 53.86 54.29 12,251,847 -1.27(-2.29%)
Apr 04, 2018 52.29 55.76 52.29 55.56 11,986,102 +1.58(+2.93%)
Apr 03, 2018 53.52 54.44 53.01 53.98 10,800,142 +1.09(+2.06%)
Apr 02, 2018 55.27 55.53 52.42 52.89 21,059,727 -2.72(-4.89%)
Mar 29, 2018 55.61 55.61 55.61 0 +1.55(+2.87%)
Mar 28, 2018 55.00 55.43 53.73 54.06 16,674,987 -1.38(-2.49%)
Mar 27, 2018 59.00 59.22 54.84 55.44 17,516,747 -3.03(-5.18%)
Mar 26, 2018 57.21 58.52 56.61 58.47 14,487,435 +3.09(+5.58%)
Mar 23, 2018 58.67 58.83 55.38 55.38 19,399,904 -3.58(-6.07%)
Mar 22, 2018 59.67 60.62 58.90 58.96 14,870,641 -1.82(-2.99%)
Mar 21, 2018 59.59 61.57 59.46 60.78 17,167,084 +1.55(+2.62%)
Mar 20, 2018 58.42 59.52 58.32 59.23 8,526,810 +0.73(+1.25%)
Mar 19, 2018 58.82 59.08 57.47 58.50 13,744,177 -0.94(-1.58%)
Mar 16, 2018 60.38 60.52 59.23 59.44 15,070,235 -0.84(-1.39%)
Mar 15, 2018 60.40 61.24 59.59 60.28 11,940,403 +0.05(+0.08%)
Mar 14, 2018 59.99 60.71 59.38 60.23 11,895,461 +0.54(+0.90%)
Mar 13, 2018 61.38 62.24 59.49 59.69 15,666,779 -1.28(-2.10%)
Mar 12, 2018 61.91 62.40 60.88 60.97 16,203,211 -0.64(-1.04%)
Mar 09, 2018 59.71 61.76 59.47 61.61 18,066,546 +2.24(+3.77%)
Mar 08, 2018 59.76 59.91 59.00 59.37 12,213,549 -0.05(-0.08%)
Mar 07, 2018 58.60 59.42 17,283,345 -0.57(-0.95%)
Mar 06, 2018 58.32 60.17 58.10 59.99 23,236,016 +2.36(+4.10%)
Mar 05, 2018 57.31 58.42 57.11 57.63 13,322,994 -0.40(-0.69%)
Mar 02, 2018 55.90 58.14 55.12 58.03 15,719,349 +0.96(+1.68%)
Mar 01, 2018 57.54 58.44 56.13 57.07 17,328,100 -0.52(-0.90%)
Feb 28, 2018 57.90 58.77 57.58 57.59 13,142,947 -0.05(-0.09%)
Feb 27, 2018 58.64 58.90 57.63 57.64 13,094,051 -1.17(-1.99%)
Feb 26, 2018 57.51 58.99 57.42 58.81 14,818,629 +1.80(+3.16%)
Feb 23, 2018 56.59 57.13 56.31 57.01 13,532,407 +0.94(+1.68%)
Feb 22, 2018 56.49 56.98 55.81 56.07 14,910,146 -0.06(-0.11%)
Feb 21, 2018 57.00 57.34 56.12 56.13 16,449,155 -0.53(-0.94%)
Feb 20, 2018 54.74 57.30 54.35 56.66 21,991,056 +1.63(+2.96%)
Feb 16, 2018 55.03 55.03 55.03 0 +1.04(+1.93%)
Feb 15, 2018 52.16 54.00 50.72 53.99 26,880,253 +2.03(+3.91%)
Feb 14, 2018 49.40 52.12 49.15 51.96 22,034,804 +2.41(+4.86%)
Feb 13, 2018 49.65 49.55 12,870,715 +0.05(+0.10%)
Feb 12, 2018 48.96 49.88 48.42 49.50 16,273,702 +1.42(+2.95%)
Feb 09, 2018 46.84 48.50 45.13 48.08 22,648,164 +2.33(+5.09%)
Feb 08, 2018 49.15 45.74 45.75 19,902,758 -2.94(-6.04%)
Feb 07, 2018 49.87 50.58 48.67 48.69 14,750,666 -1.56(-3.10%)
Feb 06, 2018 47.41 50.26 46.40 50.25 21,409,266 +0.84(+1.70%)
Feb 05, 2018 49.98 51.44 48.63 49.41 17,928,344 -1.27(-2.51%)
Feb 02, 2018 52.58 52.58 50.55 50.68 16,813,121 -2.60(-4.88%)
Feb 01, 2018 53.16 54.18 52.93 53.28 9,696,071 -0.35(-0.65%)
Jan 31, 2018 53.68 54.14 52.94 53.63 13,164,090 +0.25(+0.47%)
Jan 30, 2018 54.28 54.31 53.21 53.38 14,591,373 -1.95(-3.52%)
Jan 29, 2018 56.73 56.92 54.82 55.33 12,341,484 -1.79(-3.13%)
Jan 26, 2018 56.42 57.12 56.01 57.12 11,253,501 +1.36(+2.44%)
Jan 25, 2018 58.18 58.73 55.46 55.76 15,261,164 -1.12(-1.97%)
Jan 24, 2018 57.32 57.42 56.36 56.88 11,797,925 -0.91(-1.57%)
Jan 23, 2018 57.88 58.18 57.18 57.79 8,801,418 +0.33(+0.57%)
Jan 22, 2018 57.47 57.53 56.87 57.46 11,436,079 +0.06(+0.10%)
Jan 19, 2018 57.70 57.72 56.23 57.40 11,458,659 +0.00(+0.00%)
Jan 18, 2018 56.75 58.63 56.68 57.40 17,675,689 +0.06(+0.10%)
Jan 17, 2018 55.71 57.52 55.47 57.34 17,922,008 +2.84(+5.21%)
Jan 16, 2018 54.82 55.40 54.01 54.50 14,375,386 +1.05(+1.96%)
Jan 12, 2018 53.45 53.45 53.45 0 +0.25(+0.47%)
Jan 11, 2018 53.47 53.53 52.62 53.20 10,679,518 -0.10(-0.19%)
Jan 10, 2018 53.30 14,506,203 -1.56(-2.84%)
Jan 09, 2018 56.17 56.18 54.04 54.86 13,540,514 -1.06(-1.90%)
Jan 08, 2018 55.01 56.45 54.97 55.92 12,645,085 +1.32(+2.42%)
Jan 05, 2018 54.65 54.91 54.22 54.60 10,902,204 +0.31(+0.57%)
Jan 04, 2018 54.50 54.94 53.98 54.29 9,429,564 +0.31(+0.57%)
Jan 03, 2018 53.54 54.28 53.19 53.98 10,889,347 +0.94(+1.77%)
Jan 02, 2018 51.68 53.06 51.22 53.04 9,815,748 +1.92(+3.76%)
Dec 29, 2017 51.12 51.12 51.12 0 -0.60(-1.16%)
Dec 28, 2017 51.89 52.15 51.50 51.72 5,632,894 +0.04(+0.08%)
Dec 27, 2017 51.34 51.83 50.97 51.68 5,957,793 +0.63(+1.23%)
Dec 26, 2017 51.43 50.42 51.05 7,392,636 -1.01(-1.94%)
Dec 22, 2017 51.75 52.24 51.30 52.06 8,087,577 +0.17(+0.33%)
Dec 21, 2017 53.18 53.31 51.81 51.89 9,527,686 -1.40(-2.63%)
Dec 20, 2017 54.11 54.25 52.92 53.29 9,949,475 +0.33(+0.62%)
Dec 19, 2017 52.85 53.43 52.33 52.96 10,646,956 -0.44(-0.82%)
Dec 18, 2017 53.16 53.54 52.76 53.40 13,302,079 +0.86(+1.64%)
Dec 15, 2017 51.57 52.88 51.15 52.54 14,575,378 +1.23(+2.40%)
Dec 14, 2017 51.00 51.81 50.57 51.31 8,939,593 +0.55(+1.08%)
Dec 13, 2017 50.81 51.08 50.57 50.76 13,856,725 +0.29(+0.57%)
Dec 12, 2017 51.50 51.74 50.47 50.47 9,545,730 -1.15(-2.23%)
Dec 11, 2017 51.57 52.20 50.97 51.62 9,738,954 +0.19(+0.37%)
Dec 08, 2017 53.00 53.79 51.19 51.43 15,131,797 -0.87(-1.66%)
Dec 07, 2017 51.69 52.59 51.34 52.30 14,672,312 +1.29(+2.53%)
Dec 06, 2017 49.87 51.27 49.10 51.01 19,275,657 +0.93(+1.86%)
Dec 05, 2017 49.45 51.90 48.25 50.08 21,028,596 +0.31(+0.62%)
Dec 04, 2017 52.06 52.34 49.27 49.77 19,954,272 -2.14(-4.12%)
Dec 01, 2017 52.00 52.71 51.26 51.91 16,271,762 -0.86(-1.63%)
Nov 30, 2017 53.71 53.76 52.33 52.77 14,545,827 -0.14(-0.26%)
Nov 29, 2017 56.86 57.06 51.59 52.91 25,296,989 -4.42(-7.71%)
Nov 28, 2017 57.00 57.63 56.76 57.33 7,878,286 +0.39(+0.68%)
Nov 27, 2017 57.33 56.27 56.94 7,959,993 -0.97(-1.68%)
Nov 24, 2017 57.85 58.13 57.67 57.91 3,703,283 +0.23(+0.40%)
Nov 22, 2017 58.94 59.00 57.50 57.68 8,302,387 -1.12(-1.90%)
Nov 21, 2017 58.00 58.86 58.00 58.80 10,197,615 +1.18(+2.05%)
Nov 20, 2017 56.66 58.22 56.66 57.62 14,357,343 +1.13(+2.00%)
Nov 17, 2017 60.46 60.89 56.08 56.49 27,436,497 -1.35(-2.33%)
Nov 16, 2017 56.36 58.00 56.26 57.84 16,626,426 +2.07(+3.71%)
Nov 15, 2017 56.23 56.54 55.46 55.77 9,591,609 -0.65(-1.15%)
Nov 14, 2017 56.83 56.90 55.80 56.42 9,637,221 -0.61(-1.07%)
Nov 13, 2017 56.40 57.08 56.10 57.03 9,410,101 +0.67(+1.19%)
Nov 10, 2017 55.65 56.51 55.31 56.36 7,373,087 +0.88(+1.59%)
Nov 09, 2017 56.48 56.58 54.80 55.48 10,268,982 -1.44(-2.53%)
Nov 08, 2017 56.49 57.13 56.22 56.92 7,467,516 +0.45(+0.80%)
Nov 07, 2017 56.38 57.21 56.31 56.47 8,176,888 +0.14(+0.25%)
Nov 06, 2017 56.69 56.72 55.70 56.33 7,884,063 -0.22(-0.39%)
Nov 03, 2017 56.29 56.55 55.92 56.55 5,566,417 +0.29(+0.52%)
Nov 02, 2017 55.72 56.38 55.11 56.26 6,545,008 +0.55(+0.99%)
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