Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Materials (NQ: AMAT )

204.92 -4.69 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 9.873 9.888 9.446 9.477 25,132,978 -0.43(-4.31%)
Oct 29, 2009 9.648 9.919 9.632 9.904 20,512,404 +0.30(+3.07%)
Oct 28, 2009 9.756 9.896 8.917 9.609 22,484,194 -0.19(-1.98%)
Oct 27, 2009 10.04 10.20 9.787 9.803 20,304,876 -0.24(-2.40%)
Oct 26, 2009 10.07 10.28 9.982 10.04 24,323,992 -0.02(-0.15%)
Oct 23, 2009 10.05 10.29 9.943 10.06 23,844,656 -0.22(-2.12%)
Oct 22, 2009 10.20 10.32 10.11 10.28 23,686,762 +0.09(+0.84%)
Oct 21, 2009 10.42 10.62 10.16 10.19 26,720,806 -0.27(-2.60%)
Oct 20, 2009 10.40 10.69 10.39 10.46 19,334,766 -0.05(-0.52%)
Oct 19, 2009 10.39 10.56 10.30 10.52 20,478,716 +0.12(+1.20%)
Oct 16, 2009 10.43 10.49 10.21 10.39 22,022,392 -0.16(-1.55%)
Oct 15, 2009 10.63 10.68 10.49 10.56 21,045,578 -0.09(-0.88%)
Oct 14, 2009 10.67 10.68 10.42 10.65 39,235,388 +0.21(+2.01%)
Oct 13, 2009 10.63 10.64 10.41 10.44 25,324,482 -0.14(-1.32%)
Oct 12, 2009 10.52 10.76 10.30 10.58 39,252,224 +0.31(+3.03%)
Oct 09, 2009 10.13 10.28 10.04 10.27 32,411,696 +0.11(+1.07%)
Oct 08, 2009 10.14 10.21 9.958 10.16 29,838,364 +0.05(+0.54%)
Oct 07, 2009 10.21 10.21 10.04 10.11 16,065,312 -0.11(-1.07%)
Oct 06, 2009 10.04 10.30 10.04 10.21 24,926,256 +0.30(+3.06%)
Oct 05, 2009 9.943 9.950 9.741 9.912 37,117,340 +0.06(+0.63%)
Oct 02, 2009 9.904 9.973 9.811 9.850 31,625,584 -0.16(-1.63%)
Oct 01, 2009 10.39 10.49 10.00 10.01 37,162,216 -0.38(-3.66%)
Sep 30, 2009 10.42 10.52 10.16 10.39 30,157,652 +0.08(+0.75%)
Sep 29, 2009 10.49 10.51 10.29 10.32 18,782,460 -0.17(-1.63%)
Sep 28, 2009 10.42 10.60 10.42 10.49 22,933,740 +0.31(+3.05%)
Sep 25, 2009 10.07 10.21 10.02 10.18 25,078,010 +0.06(+0.61%)
Sep 24, 2009 10.32 10.33 9.935 10.11 30,232,922 -0.17(-1.66%)
Sep 23, 2009 10.46 10.49 10.26 10.28 31,925,280 -0.02(-0.23%)
Sep 22, 2009 9.982 10.36 9.966 10.31 43,108,028 +0.47(+4.82%)
Sep 21, 2009 9.982 9.989 9.756 9.834 56,176,364 -0.29(-2.84%)
Sep 18, 2009 10.14 10.25 10.06 10.12 30,522,480 +0.00(+0.00%)
Sep 17, 2009 10.36 10.38 10.04 10.12 41,226,636 -0.28(-2.69%)
Sep 16, 2009 10.47 10.49 10.32 10.40 34,838,772 +0.03(+0.30%)
Sep 15, 2009 10.37 10.41 10.21 10.37 27,238,910 +0.04(+0.38%)
Sep 14, 2009 10.40 10.48 10.21 10.33 34,104,312 -0.16(-1.55%)
Sep 11, 2009 10.65 10.75 10.45 10.49 22,156,928 -0.10(-0.95%)
Sep 10, 2009 10.81 10.86 10.51 10.60 37,618,780 -0.20(-1.87%)
Sep 09, 2009 10.60 10.81 10.51 10.80 22,237,838 +0.17(+1.61%)
Sep 08, 2009 10.51 10.63 10.41 10.63 20,137,624 +0.18(+1.71%)
Sep 04, 2009 10.32 10.45 10.23 10.45 15,730,609 +0.23(+2.28%)
Sep 03, 2009 10.13 10.24 10.02 10.21 19,511,934 +0.14(+1.39%)
Sep 02, 2009 9.958 10.12 9.904 10.07 26,938,882 +0.03(+0.31%)
Sep 01, 2009 10.18 10.46 10.00 10.04 30,215,366 -0.19(-1.90%)
Aug 31, 2009 10.21 10.30 10.12 10.24 18,067,780 -0.07(-0.68%)
Aug 28, 2009 10.56 10.62 10.20 10.31 30,473,852 -0.02(-0.15%)
Aug 27, 2009 10.30 10.37 10.19 10.32 28,742,046 -0.02(-0.23%)
Aug 26, 2009 10.28 10.43 10.22 10.35 30,575,484 +0.05(+0.53%)
Aug 25, 2009 10.49 10.57 10.25 10.29 28,018,360 -0.18(-1.71%)
Aug 24, 2009 10.69 10.86 10.42 10.47 27,938,384 -0.20(-1.89%)
Aug 21, 2009 10.55 10.68 10.35 10.67 20,575,506 +0.22(+2.08%)
Aug 20, 2009 10.34 10.49 10.30 10.46 14,114,563 +0.12(+1.20%)
Aug 19, 2009 10.23 10.40 10.20 10.33 25,325,466 -0.05(-0.52%)
Aug 18, 2009 10.25 10.41 10.23 10.39 19,457,296 +0.19(+1.91%)
Aug 17, 2009 10.35 10.38 10.11 10.19 24,110,134 -0.33(-3.17%)
Aug 14, 2009 10.86 10.86 10.41 10.53 31,155,424 -0.33(-3.01%)
Aug 13, 2009 10.71 10.86 10.53 10.85 29,935,426 +0.24(+2.27%)
Aug 12, 2009 10.42 10.80 10.39 10.61 47,507,796 +0.34(+3.33%)
Aug 11, 2009 10.50 10.52 10.22 10.27 36,303,396 -0.19(-1.86%)
Aug 10, 2009 10.49 10.56 10.29 10.46 23,127,274 +0.01(+0.07%)
Aug 07, 2009 10.61 10.66 10.36 10.46 21,628,838 +0.08(+0.82%)
Aug 06, 2009 10.67 10.74 10.34 10.37 24,566,418 -0.25(-2.33%)
Aug 05, 2009 10.76 10.85 10.54 10.62 15,910,409 -0.16(-1.51%)
Aug 04, 2009 10.72 10.83 10.62 10.78 17,214,878 -0.05(-0.50%)
Aug 03, 2009 10.80 10.93 10.67 10.83 19,966,618 +0.16(+1.52%)
Jul 31, 2009 10.55 10.87 10.54 10.67 28,080,564 +0.13(+1.25%)
Jul 30, 2009 10.70 10.97 10.49 10.54 31,479,534 +0.02(+0.15%)
Jul 29, 2009 10.25 10.60 10.22 10.53 27,573,176 +0.18(+1.72%)
Jul 28, 2009 10.20 10.46 10.13 10.35 19,985,538 +0.05(+0.53%)
Jul 27, 2009 10.19 10.30 9.998 10.29 22,435,828 +0.09(+0.91%)
Jul 24, 2009 10.22 10.25 9.984 10.20 28,026,480 -0.23(-2.22%)
Jul 23, 2009 10.26 10.45 10.09 10.43 30,267,344 +0.19(+1.81%)
Jul 22, 2009 9.868 10.32 9.783 10.25 29,356,404 +0.32(+3.27%)
Jul 21, 2009 9.899 9.930 9.543 9.922 32,556,768 +0.03(+0.31%)
Jul 20, 2009 9.852 9.945 9.698 9.891 21,037,784 +0.09(+0.95%)
Jul 17, 2009 9.844 9.860 9.504 9.798 29,447,280 -0.05(-0.55%)
Jul 16, 2009 9.411 9.868 9.365 9.852 37,487,020 +0.33(+3.49%)
Jul 15, 2009 9.179 9.543 9.148 9.520 48,506,412 +0.52(+5.76%)
Jul 14, 2009 8.847 9.040 8.831 9.002 25,860,178 +0.17(+1.93%)
Jul 13, 2009 8.665 8.847 8.367 8.831 31,504,406 +0.32(+3.82%)
Jul 10, 2009 8.422 8.599 8.344 8.507 21,617,130 +0.04(+0.46%)
Jul 09, 2009 8.375 8.530 8.346 8.468 26,341,386 +0.18(+2.15%)
Jul 08, 2009 8.429 8.460 8.151 8.290 23,896,136 -0.16(-1.92%)
Jul 07, 2009 8.700 8.870 8.429 8.453 28,370,064 -0.25(-2.84%)
Jul 06, 2009 8.561 8.824 8.398 8.700 34,929,432 +0.09(+1.08%)
Jul 02, 2009 8.468 8.746 8.453 8.607 37,805,572 +0.00(+0.00%)
Jul 01, 2009 8.545 8.800 8.507 8.607 24,315,524 +0.09(+1.09%)
Jun 30, 2009 8.538 8.684 8.367 8.514 21,617,688 -0.03(-0.36%)
Jun 29, 2009 8.445 8.615 8.375 8.545 16,300,039 +0.11(+1.28%)
Jun 26, 2009 8.453 8.646 8.414 8.437 48,842,056 -0.05(-0.55%)
Jun 25, 2009 8.375 8.491 8.220 8.483 16,240,877 +0.13(+1.57%)
Jun 24, 2009 8.259 8.487 8.251 8.352 19,780,086 +0.15(+1.79%)
Jun 23, 2009 8.089 8.275 7.969 8.205 23,325,618 +0.09(+1.05%)
Jun 22, 2009 8.429 8.507 8.120 8.120 23,594,226 -0.37(-4.37%)
Jun 19, 2009 8.483 8.561 8.360 8.491 22,521,314 +0.11(+1.29%)
Jun 18, 2009 8.499 8.538 8.360 8.383 16,899,370 -0.08(-0.91%)
Jun 17, 2009 8.437 8.584 8.213 8.460 30,636,034 +0.03(+0.37%)
Jun 16, 2009 8.646 8.677 8.398 8.429 23,092,096 -0.15(-1.80%)
Jun 15, 2009 8.561 8.663 8.391 8.584 24,331,500 -0.10(-1.16%)
Jun 12, 2009 8.654 8.692 8.483 8.684 21,997,208 +0.06(+0.72%)
Jun 11, 2009 8.491 8.661 8.414 8.623 29,188,646 +0.18(+2.11%)
Jun 10, 2009 8.630 8.638 8.275 8.445 28,440,702 -0.09(-1.00%)
Jun 09, 2009 8.491 8.630 8.387 8.530 41,529,668 +0.13(+1.57%)
Jun 08, 2009 8.460 8.553 8.313 8.398 26,889,974 -0.09(-1.09%)
Jun 05, 2009 8.723 8.816 8.391 8.491 31,141,946 -0.43(-4.85%)
Jun 04, 2009 8.831 9.040 8.808 8.924 21,521,738 +0.12(+1.41%)
Jun 03, 2009 9.179 8.855 8.607 8.800 22,573,808 -0.18(-1.98%)
Jun 02, 2009 9.179 9.187 8.893 8.978 25,776,212 -0.35(-3.73%)
Jun 01, 2009 8.847 9.357 8.816 9.326 28,650,286 +0.62(+7.10%)
May 29, 2009 8.777 8.816 8.453 8.708 28,744,984 -0.03(-0.35%)
May 28, 2009 8.630 8.793 8.476 8.739 26,521,858 +0.17(+1.99%)
May 27, 2009 8.367 8.816 8.275 8.568 36,428,984 +0.12(+1.37%)
May 26, 2009 8.128 8.615 8.097 8.453 29,070,204 +0.20(+2.44%)
May 22, 2009 8.236 8.391 8.097 8.251 16,124,592 +0.02(+0.28%)
May 21, 2009 8.406 8.530 8.120 8.228 23,449,182 -0.26(-3.01%)
May 20, 2009 8.623 8.862 8.445 8.483 27,111,442 -0.12(-1.44%)
May 19, 2009 8.661 8.746 8.499 8.607 18,699,698 +0.01(+0.09%)
May 18, 2009 8.367 8.623 8.367 8.599 21,343,412 +0.32(+3.83%)
May 15, 2009 8.545 8.592 8.193 8.282 30,482,464 -0.27(-3.16%)
May 14, 2009 8.553 8.797 8.468 8.553 27,804,316 +0.05(+0.64%)
May 13, 2009 8.615 8.793 8.321 8.499 40,311,852 -0.38(-4.27%)
May 12, 2009 9.226 9.226 8.623 8.878 35,808,752 -0.19(-2.05%)
May 11, 2009 9.040 9.294 8.833 9.063 26,335,796 -0.08(-0.93%)
May 08, 2009 9.302 9.310 8.779 9.148 26,662,506 +0.03(+0.34%)
May 07, 2009 9.848 9.856 8.952 9.117 35,134,288 -0.64(-6.55%)
May 06, 2009 9.687 9.841 9.448 9.756 24,052,964 +0.22(+2.34%)
May 05, 2009 9.810 9.910 9.356 9.533 25,620,536 -0.28(-2.90%)
May 04, 2009 9.464 9.910 9.417 9.817 22,690,300 +0.45(+4.76%)
May 01, 2009 9.587 9.602 9.148 9.371 17,903,674 -0.02(-0.25%)
Apr 30, 2009 9.079 9.540 8.963 9.394 29,685,728 +0.48(+5.35%)
Apr 29, 2009 8.802 9.117 8.694 8.917 20,179,798 +0.14(+1.58%)
Apr 28, 2009 8.863 8.986 8.648 8.779 17,284,106 -0.14(-1.55%)
Apr 27, 2009 8.925 9.167 8.802 8.917 20,052,770 -0.08(-0.94%)
Apr 24, 2009 8.833 9.056 8.602 9.002 22,578,678 +0.19(+2.18%)
Apr 23, 2009 9.002 9.002 8.463 8.810 27,082,666 -0.12(-1.38%)
Apr 22, 2009 8.625 9.187 8.502 8.933 28,399,968 +0.28(+3.20%)
Apr 21, 2009 8.609 8.840 8.425 8.656 26,708,464 +0.09(+1.08%)
Apr 20, 2009 8.979 9.040 8.502 8.563 27,490,114 -0.61(-6.63%)
Apr 17, 2009 9.117 9.225 8.833 9.171 25,514,424 +0.07(+0.76%)
Apr 16, 2009 9.033 9.117 8.710 9.102 18,893,290 +0.31(+3.50%)
Apr 15, 2009 8.810 8.879 8.571 8.794 23,182,488 -0.25(-2.81%)
Apr 14, 2009 8.802 9.148 8.640 9.048 35,796,472 +0.19(+2.17%)
Apr 13, 2009 8.817 8.948 8.625 8.856 20,562,354 +0.05(+0.52%)
Apr 09, 2009 8.425 8.825 8.386 8.810 21,911,758 +0.54(+6.51%)
Apr 08, 2009 8.102 8.332 8.063 8.271 21,384,980 +0.15(+1.90%)
Apr 07, 2009 8.533 8.617 8.002 8.117 34,464,440 -0.78(-8.74%)
Apr 06, 2009 9.002 9.048 8.656 8.894 23,382,052 -0.19(-2.12%)
Apr 03, 2009 8.848 9.094 8.764 9.087 28,255,084 +0.28(+3.23%)
Apr 02, 2009 8.502 8.925 8.448 8.802 25,894,560 +0.52(+6.32%)
Apr 01, 2009 8.117 8.332 8.040 8.279 22,478,230 +0.01(+0.09%)
Mar 31, 2009 8.302 8.402 8.140 8.271 22,842,914 +0.07(+0.84%)
Mar 30, 2009 8.394 8.471 8.056 8.202 24,520,302 -0.74(-8.26%)
Mar 26, 2009 8.509 8.994 8.386 8.940 39,342,612 +0.48(+5.73%)
Mar 25, 2009 8.194 8.594 8.163 8.456 38,987,748 +0.31(+3.78%)
Mar 24, 2009 8.317 8.386 8.117 8.148 21,368,752 -0.36(-4.25%)
Mar 23, 2009 8.263 8.517 8.032 8.509 30,110,074 +0.65(+8.33%)
Mar 20, 2009 8.356 8.433 7.755 7.855 30,748,880 -0.38(-4.58%)
Mar 19, 2009 8.448 8.456 8.117 8.232 24,663,718 -0.12(-1.38%)
Mar 18, 2009 8.102 8.386 8.040 8.348 34,171,040 +0.12(+1.40%)
Mar 17, 2009 8.048 8.232 7.863 8.232 33,170,182 +0.21(+2.59%)
Mar 16, 2009 8.217 8.309 7.963 8.025 46,520,688 -0.12(-1.51%)
Mar 13, 2009 7.802 8.163 7.702 8.148 41,961,740 +0.35(+4.44%)
Mar 12, 2009 7.294 7.832 7.263 7.802 32,242,400 +0.42(+5.62%)
Mar 11, 2009 7.071 7.440 7.063 7.386 29,067,252 +0.29(+4.12%)
Mar 10, 2009 6.771 7.117 6.594 7.094 32,232,704 +0.49(+7.46%)
Mar 09, 2009 6.524 6.978 6.509 6.601 25,208,876 -0.09(-1.38%)
Mar 06, 2009 6.994 7.148 6.501 6.694 56,071,184 -0.26(-3.76%)
Mar 05, 2009 6.986 7.225 6.932 6.955 30,271,090 -0.20(-2.80%)
Mar 04, 2009 6.848 7.263 6.840 7.155 28,217,110 +0.35(+5.08%)
Mar 02, 2009 6.971 7.155 6.755 6.809 36,486,236 -0.28(-3.91%)
Feb 27, 2009 7.348 7.617 7.086 7.086 51,122,184 -0.48(-6.40%)
Feb 26, 2009 7.278 7.686 7.194 7.571 70,356,424 +0.30(+4.13%)
Feb 25, 2009 6.648 7.532 6.571 7.271 60,097,320 +0.55(+8.12%)
Feb 24, 2009 6.540 6.755 6.471 6.724 29,283,934 +0.28(+4.42%)
Feb 23, 2009 6.771 6.863 6.409 6.440 31,333,530 -0.30(-4.45%)
Feb 20, 2009 6.386 6.871 6.301 6.740 43,810,912 +0.32(+5.04%)
Feb 19, 2009 6.724 6.748 6.347 6.417 39,575,988 -0.19(-2.91%)
Feb 18, 2009 6.648 6.878 6.471 6.609 30,224,092 -0.02(-0.23%)
Feb 17, 2009 7.009 7.040 6.601 6.624 36,176,328 -0.69(-9.46%)
Feb 13, 2009 7.232 7.378 7.125 7.317 37,066,024 +0.07(+0.96%)
Feb 12, 2009 7.101 7.455 6.978 7.248 51,194,700 -0.27(-3.58%)
Feb 11, 2009 7.286 7.732 7.278 7.517 33,894,232 +0.06(+0.83%)
Feb 10, 2009 7.732 8.017 7.448 7.455 46,680,588 -0.35(-4.44%)
Feb 09, 2009 8.000 8.077 7.740 7.802 35,362,268 -0.19(-2.39%)
Feb 06, 2009 7.825 8.039 7.756 7.993 22,455,756 +0.17(+2.15%)
Feb 05, 2009 7.389 7.878 7.389 7.825 29,772,884 +0.31(+4.07%)
Feb 04, 2009 7.312 7.825 7.236 7.519 30,610,406 +0.19(+2.61%)
Feb 03, 2009 7.151 7.335 6.983 7.327 27,743,928 +0.13(+1.81%)
Feb 02, 2009 7.075 7.282 6.937 7.197 31,842,096 +0.03(+0.43%)
Jan 30, 2009 7.412 7.549 7.121 7.167 27,787,230 -0.18(-2.40%)
Jan 29, 2009 7.740 7.802 7.243 7.343 29,702,518 -0.60(-7.51%)
Jan 28, 2009 7.825 8.008 7.771 7.939 20,488,190 +0.23(+2.98%)
Jan 27, 2009 7.595 7.863 7.542 7.710 23,944,026 +0.19(+2.54%)
Jan 26, 2009 7.358 7.717 7.274 7.519 23,082,878 +0.09(+1.24%)
Jan 23, 2009 6.868 7.565 6.838 7.427 25,668,200 +0.43(+6.12%)
Jan 22, 2009 6.899 7.197 6.769 6.999 26,504,546 -0.21(-2.87%)
Jan 21, 2009 7.350 7.350 6.884 7.205 33,620,796 +0.02(+0.21%)
Jan 20, 2009 7.672 7.761 7.190 7.190 22,587,340 -0.60(-7.66%)
Jan 16, 2009 7.786 7.886 7.350 7.786 32,664,644 +0.37(+4.95%)
Jan 15, 2009 7.480 7.526 7.106 7.419 26,355,056 -0.02(-0.31%)
Jan 14, 2009 7.587 7.679 7.327 7.442 20,164,824 -0.35(-4.51%)
Jan 13, 2009 7.511 8.131 7.457 7.794 29,304,348 +0.15(+1.90%)
Jan 12, 2009 7.955 7.985 7.580 7.649 26,328,212 -0.28(-3.57%)
Jan 09, 2009 8.241 8.268 7.901 7.932 22,986,474 -0.28(-3.45%)
Jan 08, 2009 8.008 8.230 7.855 8.215 28,866,164 +0.11(+1.32%)
Jan 07, 2009 8.544 8.651 8.008 8.108 33,497,232 -0.75(-8.46%)
Jan 06, 2009 8.291 8.957 8.215 8.857 34,857,072 +0.70(+8.53%)
Jan 05, 2009 7.985 8.261 7.932 8.161 21,242,176 +0.00(+0.00%)
Jan 02, 2009 7.740 8.199 7.656 8.161 13,172,531 +0.41(+5.33%)
Dec 31, 2008 7.771 7.955 7.687 7.748 12,382,349 -0.02(-0.20%)
Dec 30, 2008 7.496 7.840 7.457 7.763 11,675,022 +0.27(+3.57%)
Dec 29, 2008 7.419 7.503 7.327 7.496 12,955,197 +0.08(+1.14%)
Dec 26, 2008 7.496 7.549 7.282 7.412 7,796,444 -0.11(-1.42%)
Dec 24, 2008 7.473 7.557 7.412 7.519 4,274,856 +0.08(+1.13%)
Dec 23, 2008 7.832 7.832 7.381 7.434 15,449,790 -0.33(-4.24%)
Dec 22, 2008 7.656 7.786 7.595 7.763 17,774,142 +0.02(+0.20%)
Dec 19, 2008 7.771 8.039 7.687 7.748 25,963,154 +0.02(+0.30%)
Dec 18, 2008 8.153 8.207 7.641 7.725 18,753,636 -0.44(-5.34%)
Dec 17, 2008 8.131 8.299 7.893 8.161 24,112,172 -0.06(-0.74%)
Dec 16, 2008 7.893 8.230 7.848 8.222 36,840,124 +0.43(+5.50%)
Dec 15, 2008 7.993 8.085 7.633 7.794 24,813,802 -0.20(-2.49%)
Dec 12, 2008 7.496 8.023 7.496 7.993 22,456,690 +0.30(+3.88%)
Dec 11, 2008 7.848 8.131 7.649 7.695 22,283,982 -0.22(-2.80%)
Dec 10, 2008 7.901 8.261 7.805 7.916 22,568,132 +0.03(+0.39%)
Dec 09, 2008 7.534 8.283 7.358 7.886 29,861,962 +0.23(+3.00%)
Dec 08, 2008 7.702 7.733 7.457 7.656 28,720,904 +0.01(+0.10%)
Dec 05, 2008 7.236 7.656 6.983 7.649 31,706,114 +0.37(+5.04%)
Dec 04, 2008 7.190 7.687 7.106 7.282 40,458,152 +0.16(+2.26%)
Dec 03, 2008 6.857 7.174 6.555 7.121 23,249,480 +0.24(+3.56%)
Dec 02, 2008 6.891 6.991 6.585 6.876 25,177,322 +0.08(+1.24%)
Dec 01, 2008 7.159 7.159 6.754 6.792 26,346,992 -0.54(-7.31%)
Nov 28, 2008 7.404 7.457 7.159 7.327 11,209,829 -0.11(-1.54%)
Nov 26, 2008 6.532 7.450 6.501 7.442 34,941,816 +0.78(+11.71%)
Nov 25, 2008 6.903 6.945 6.517 6.662 25,738,440 -0.10(-1.47%)
Nov 24, 2008 6.563 6.761 6.440 6.761 34,914,876 +0.37(+5.87%)
Nov 21, 2008 6.318 6.463 5.966 6.387 39,675,740 +0.16(+2.58%)
Nov 20, 2008 6.410 6.769 6.211 6.226 44,816,312 -0.21(-3.33%)
Nov 19, 2008 7.205 7.251 6.433 6.440 37,030,012 -0.83(-11.37%)
Nov 18, 2008 7.687 7.717 6.999 7.266 34,933,000 -0.38(-5.00%)
Nov 17, 2008 7.756 7.901 7.618 7.649 22,965,858 -0.18(-2.25%)
Nov 14, 2008 8.222 8.306 7.717 7.825 25,753,836 -0.87(-10.03%)
Nov 13, 2008 7.641 8.697 7.580 8.697 45,764,556 +1.09(+14.27%)
Nov 12, 2008 8.008 8.231 7.610 7.610 34,248,864 -0.54(-6.57%)
Nov 11, 2008 8.069 8.238 7.817 8.146 22,898,532 -0.05(-0.56%)
Nov 10, 2008 8.719 8.750 8.115 8.192 26,017,400 -0.41(-4.72%)
Nov 07, 2008 8.460 8.612 8.293 8.597 22,858,318 +0.31(+3.76%)
Nov 06, 2008 9.297 9.297 8.247 8.285 40,657,784 -1.19(-12.60%)
Nov 05, 2008 9.959 10.04 9.457 9.480 21,716,578 -0.65(-6.39%)
Nov 04, 2008 10.16 10.29 9.814 10.13 25,181,890 +0.27(+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.