Applied Materials (NQ: AMAT )

186.14 -2.45 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 47.26 47.26 47.26 0 -0.55(-1.16%)
Dec 28, 2017 47.97 48.21 47.61 47.81 6,093,036 +0.04(+0.08%)
Dec 27, 2017 47.46 47.92 47.12 47.78 6,444,475 +0.58(+1.23%)
Dec 26, 2017 47.55 46.61 47.19 7,996,528 -0.93(-1.94%)
Dec 22, 2017 47.84 48.29 47.43 48.13 8,748,238 +0.16(+0.33%)
Dec 21, 2017 49.16 49.28 47.90 47.97 10,305,987 -1.29(-2.63%)
Dec 20, 2017 50.02 50.15 48.92 49.27 10,762,231 +0.31(+0.62%)
Dec 19, 2017 48.86 49.40 48.38 48.96 11,516,689 -0.41(-0.82%)
Dec 18, 2017 49.15 49.50 48.78 49.37 14,388,704 +0.80(+1.64%)
Dec 15, 2017 47.68 48.89 47.29 48.57 15,766,017 +1.14(+2.40%)
Dec 14, 2017 47.15 47.90 46.75 47.44 9,669,854 +0.51(+1.08%)
Dec 13, 2017 46.97 47.22 46.75 46.93 14,988,658 +0.27(+0.57%)
Dec 12, 2017 47.61 47.83 46.66 46.66 10,325,505 -1.06(-2.23%)
Dec 11, 2017 47.68 48.26 47.12 47.72 10,534,513 +0.18(+0.37%)
Dec 08, 2017 49.00 49.73 47.32 47.55 16,367,889 -0.80(-1.66%)
Dec 07, 2017 47.79 48.62 47.46 48.35 15,870,869 +1.19(+2.53%)
Dec 06, 2017 46.10 47.40 45.39 47.16 20,850,252 +0.86(+1.86%)
Dec 05, 2017 45.72 47.98 44.61 46.30 22,746,388 +0.29(+0.62%)
Dec 04, 2017 48.13 48.39 45.55 46.01 21,584,304 -1.98(-4.12%)
Dec 01, 2017 48.07 48.73 47.39 47.99 17,600,976 -0.79(-1.63%)
Nov 30, 2017 49.65 49.70 48.38 48.78 15,734,052 -0.13(-0.26%)
Nov 29, 2017 52.57 52.75 47.69 48.91 27,363,458 -4.09(-7.71%)
Nov 28, 2017 52.70 53.28 52.47 53.00 8,521,850 +0.36(+0.69%)
Nov 27, 2017 53.00 52.02 52.64 8,610,232 -0.90(-1.68%)
Nov 24, 2017 53.48 53.74 53.31 53.54 4,005,798 +0.21(+0.40%)
Nov 22, 2017 54.49 54.54 53.16 53.32 8,980,595 -0.94(-1.74%)
Nov 21, 2017 53.53 54.32 53.53 54.27 11,049,434 +1.09(+2.05%)
Nov 20, 2017 52.29 53.73 52.29 53.18 15,556,629 +1.04(+2.00%)
Nov 17, 2017 55.80 56.20 51.76 52.14 29,728,300 -1.25(-2.33%)
Nov 16, 2017 52.02 53.53 51.92 53.38 18,015,252 +1.91(+3.71%)
Nov 15, 2017 51.90 52.18 51.18 51.47 10,392,808 -0.60(-1.15%)
Nov 14, 2017 52.45 52.51 51.50 52.07 10,442,230 -0.56(-1.07%)
Nov 13, 2017 52.05 52.68 51.78 52.63 10,196,138 +0.62(+1.19%)
Nov 10, 2017 51.36 52.15 51.05 52.02 7,988,969 +0.81(+1.59%)
Nov 09, 2017 52.13 52.22 50.58 51.20 11,126,762 -1.33(-2.53%)
Nov 08, 2017 52.14 52.73 51.89 52.53 8,091,286 +0.42(+0.80%)
Nov 07, 2017 52.03 52.80 51.97 52.12 8,859,913 +0.13(+0.25%)
Nov 06, 2017 52.32 52.35 51.41 51.99 8,542,628 -0.20(-0.39%)
Nov 03, 2017 51.95 52.19 51.61 52.19 6,031,386 +0.27(+0.52%)
Nov 02, 2017 51.42 52.03 50.86 51.92 7,091,720 +0.51(+0.99%)
Nov 01, 2017 52.61 52.92 50.94 51.42 11,353,697 -0.66(-1.28%)
Oct 31, 2017 51.73 52.31 51.40 52.08 8,300,124 +0.49(+0.95%)
Oct 30, 2017 52.14 52.24 51.30 51.59 7,948,240 -0.73(-1.39%)
Oct 27, 2017 51.92 52.44 51.22 52.32 11,402,620 +0.70(+1.36%)
Oct 26, 2017 51.38 52.08 51.30 51.62 8,893,518 +0.58(+1.14%)
Oct 25, 2017 51.95 52.02 50.36 51.04 14,837,952 -1.00(-1.92%)
Oct 24, 2017 52.25 52.29 51.55 52.03 8,411,597 +0.01(+0.02%)
Oct 23, 2017 52.14 52.36 51.50 52.02 11,921,626 +0.26(+0.50%)
Oct 20, 2017 51.54 51.90 51.51 51.77 11,458,616 +0.70(+1.37%)
Oct 19, 2017 50.48 51.07 49.98 51.06 8,628,657 -0.01(-0.02%)
Oct 18, 2017 51.03 51.32 50.46 51.07 10,249,156 +0.19(+0.38%)
Oct 17, 2017 50.73 51.02 50.10 50.88 11,097,204 +0.08(+0.16%)
Oct 16, 2017 50.10 50.84 50.10 50.80 10,746,569 +1.02(+2.04%)
Oct 13, 2017 49.47 49.88 49.13 49.78 11,061,059 +0.58(+1.18%)
Oct 12, 2017 49.05 49.96 48.95 49.20 13,664,815 +0.07(+0.15%)
Oct 11, 2017 48.35 49.26 48.27 49.13 8,392,987 +0.59(+1.22%)
Oct 10, 2017 48.96 48.98 47.80 48.54 8,903,380 -0.09(-0.19%)
Oct 09, 2017 48.63 48.95 48.19 48.63 9,494,943 +0.27(+0.55%)
Oct 06, 2017 47.25 48.37 47.21 48.36 9,220,361 +0.90(+1.89%)
Oct 05, 2017 47.67 47.75 46.86 47.47 10,115,645 -0.16(-0.33%)
Oct 04, 2017 47.79 47.99 47.21 47.62 8,987,023 -0.22(-0.46%)
Oct 03, 2017 48.19 48.32 47.32 47.84 12,248,933 -0.22(-0.46%)
Oct 02, 2017 48.19 48.57 47.64 48.07 16,940,130 -0.01(-0.02%)
Sep 29, 2017 46.69 48.24 46.66 48.07 22,763,616 +1.36(+2.90%)
Sep 28, 2017 45.15 46.96 44.90 46.72 23,947,560 +1.64(+3.64%)
Sep 27, 2017 43.13 45.88 43.08 45.07 22,061,868 +2.69(+6.36%)
Sep 26, 2017 42.97 43.25 42.07 42.38 12,012,657 -0.38(-0.88%)
Sep 25, 2017 43.86 43.97 42.43 42.76 12,400,296 -1.33(-3.01%)
Sep 22, 2017 43.28 44.22 43.23 44.09 6,357,800 +0.57(+1.31%)
Sep 21, 2017 43.66 43.87 43.16 43.52 9,246,415 -0.12(-0.28%)
Sep 20, 2017 44.64 44.64 43.17 43.64 11,941,627 -0.90(-2.03%)
Sep 19, 2017 44.33 44.76 43.91 44.54 10,168,913 +0.19(+0.44%)
Sep 18, 2017 44.12 44.79 44.06 44.35 12,152,248 +0.84(+1.93%)
Sep 15, 2017 43.35 44.01 43.26 43.51 15,039,890 +0.08(+0.19%)
Sep 14, 2017 42.44 43.71 42.25 43.42 13,369,184 +0.86(+2.02%)
Sep 13, 2017 42.55 42.84 42.02 42.56 8,127,036 +0.43(+1.03%)
Sep 12, 2017 42.31 42.47 41.87 42.13 7,838,726 +0.06(+0.15%)
Sep 11, 2017 41.43 42.26 41.39 42.07 9,635,346 +1.14(+2.77%)
Sep 08, 2017 41.72 41.76 40.72 40.93 8,807,867 -0.80(-1.92%)
Sep 07, 2017 41.48 41.90 41.15 41.73 8,984,136 +0.45(+1.10%)
Sep 06, 2017 41.25 41.49 40.81 41.28 13,128,678 +0.23(+0.56%)
Sep 05, 2017 41.19 41.49 40.49 41.05 9,966,936 -0.57(-1.37%)
Sep 01, 2017 41.71 41.80 41.31 41.62 5,750,853 -0.02(-0.04%)
Aug 31, 2017 41.93 41.96 41.38 41.64 9,983,013 -0.32(-0.77%)
Aug 30, 2017 40.61 41.98 40.60 41.96 9,531,571 +1.34(+3.29%)
Aug 29, 2017 39.70 40.78 39.62 40.63 7,330,634 +0.36(+0.89%)
Aug 28, 2017 40.02 40.35 40.02 40.27 6,002,086 +0.30(+0.74%)
Aug 25, 2017 40.41 40.56 39.80 39.97 6,919,159 -0.38(-0.94%)
Aug 24, 2017 40.88 40.89 39.92 40.35 10,025,904 -0.28(-0.68%)
Aug 23, 2017 40.79 40.79 40.45 40.63 9,189,204 -0.40(-0.97%)
Aug 22, 2017 40.26 41.10 40.25 41.02 9,386,767 +1.14(+2.87%)
Aug 21, 2017 40.62 40.75 39.61 39.88 15,611,240 -0.91(-2.23%)
Aug 18, 2017 41.22 41.67 40.20 40.79 22,802,686 +1.09(+2.74%)
Aug 17, 2017 40.82 40.88 39.59 39.70 15,480,291 -1.23(-3.01%)
Aug 16, 2017 40.84 41.08 40.29 40.94 9,208,375 +0.53(+1.32%)
Aug 15, 2017 40.55 40.84 40.15 40.40 6,786,229 +0.09(+0.23%)
Aug 14, 2017 40.24 40.74 40.15 40.31 10,603,089 +0.64(+1.62%)
Aug 11, 2017 38.70 39.72 38.65 39.67 11,687,511 +0.97(+2.50%)
Aug 10, 2017 39.93 40.13 38.62 38.70 12,269,445 -1.64(-4.06%)
Aug 09, 2017 39.95 40.54 39.65 40.34 6,119,450 -0.08(-0.20%)
Aug 08, 2017 40.55 40.99 40.27 40.42 10,568,822 -0.06(-0.14%)
Aug 07, 2017 39.46 40.56 39.46 40.48 8,425,762 +1.05(+2.66%)
Aug 04, 2017 39.72 39.00 39.43 8,157,172 +0.11(+0.28%)
Aug 03, 2017 39.32 39.70 38.96 39.32 12,462,034 -0.03(-0.07%)
Aug 02, 2017 40.84 40.92 39.14 39.34 16,971,072 -1.26(-3.11%)
Aug 01, 2017 40.87 41.24 40.53 40.61 10,255,160 -0.19(-0.47%)
Jul 31, 2017 41.83 41.87 40.52 40.80 12,075,837 -0.87(-2.08%)
Jul 28, 2017 42.26 42.36 41.35 41.67 10,408,958 -0.73(-1.72%)
Jul 27, 2017 43.74 43.82 41.71 42.39 18,491,092 -1.30(-2.97%)
Jul 26, 2017 42.92 43.71 42.83 43.69 9,947,986 +0.97(+2.26%)
Jul 25, 2017 42.94 42.97 42.22 42.72 7,895,167 -0.35(-0.81%)
Jul 24, 2017 42.98 43.30 42.87 43.07 9,226,439 -0.03(-0.06%)
Jul 21, 2017 43.07 43.24 42.57 43.10 8,188,185 -0.41(-0.93%)
Jul 20, 2017 43.59 42.71 43.51 9,536,581 +0.06(+0.15%)
Jul 19, 2017 43.18 43.47 43.04 43.44 10,353,878 +0.52(+1.20%)
Jul 18, 2017 42.37 42.94 42.06 42.93 7,161,340 +0.43(+1.02%)
Jul 17, 2017 42.54 42.77 42.06 42.49 8,340,669 +0.03(+0.06%)
Jul 14, 2017 41.78 42.48 41.76 42.47 8,781,419 +0.76(+1.81%)
Jul 13, 2017 41.69 42.04 41.43 41.71 9,809,372 +0.02(+0.04%)
Jul 12, 2017 42.06 42.33 41.29 41.69 11,289,723 -0.11(-0.26%)
Jul 11, 2017 40.71 41.90 40.55 41.80 14,690,459 +1.10(+2.69%)
Jul 10, 2017 40.15 40.97 40.06 40.71 11,248,314 +0.62(+1.54%)
Jul 07, 2017 39.00 40.33 39.00 40.09 11,673,512 +1.32(+3.40%)
Jul 06, 2017 38.41 39.22 38.27 38.77 12,960,690 -0.01(-0.02%)
Jul 05, 2017 38.01 38.88 37.98 38.78 11,883,755 +1.02(+2.71%)
Jul 03, 2017 38.06 38.64 37.73 37.76 7,080,416 -0.28(-0.73%)
Jun 30, 2017 38.50 38.67 37.83 38.04 10,908,271 -0.12(-0.31%)
Jun 29, 2017 38.99 39.10 37.56 38.16 13,423,908 -1.15(-2.93%)
Jun 28, 2017 38.58 39.39 38.14 39.31 15,539,292 +0.74(+1.91%)
Jun 27, 2017 39.59 39.69 38.52 38.57 13,830,644 -1.25(-3.14%)
Jun 26, 2017 40.95 41.11 39.51 39.82 11,850,174 -0.77(-1.91%)
Jun 23, 2017 40.79 40.60 15,147,702 +0.69(+1.73%)
Jun 22, 2017 40.23 40.44 39.67 39.91 8,288,701 -0.26(-0.64%)
Jun 21, 2017 39.97 40.35 39.68 40.16 10,548,559 +0.24(+0.60%)
Jun 20, 2017 40.75 41.06 39.87 39.92 9,864,948 -0.86(-2.10%)
Jun 19, 2017 40.24 40.87 40.17 40.78 10,479,672 +1.09(+2.74%)
Jun 16, 2017 39.77 40.42 39.64 39.69 11,702,145 -0.05(-0.12%)
Jun 15, 2017 39.77 40.21 39.44 39.74 12,513,426 -0.76(-1.86%)
Jun 14, 2017 41.51 41.70 39.93 40.50 11,615,289 -0.80(-1.94%)
Jun 13, 2017 41.35 41.90 40.77 41.30 13,391,547 +0.47(+1.15%)
Jun 12, 2017 40.64 40.97 38.96 40.83 22,397,718 -0.37(-0.89%)
Jun 09, 2017 43.85 44.07 39.97 41.20 22,239,002 -2.48(-5.67%)
Jun 08, 2017 43.64 43.71 43.21 43.67 8,618,790 +0.16(+0.36%)
Jun 07, 2017 43.00 43.59 42.93 43.52 8,715,882 +0.64(+1.48%)
Jun 06, 2017 42.88 43.47 42.80 42.88 8,477,459 -0.14(-0.32%)
Jun 05, 2017 42.94 43.50 42.83 43.02 7,392,329 -0.07(-0.17%)
Jun 02, 2017 42.56 43.15 42.26 43.09 10,343,351 +0.74(+1.74%)
Jun 01, 2017 42.33 42.60 42.17 42.36 7,794,233 +0.11(+0.26%)
May 31, 2017 42.04 42.39 41.74 42.25 14,206,980 +0.29(+0.70%)
May 30, 2017 41.87 42.12 41.65 41.95 7,160,803 +0.06(+0.13%)
May 26, 2017 41.32 41.90 41.20 41.90 7,204,104 +0.44(+1.07%)
May 25, 2017 41.21 41.74 41.02 41.45 9,407,929 +0.36(+0.87%)
May 24, 2017 41.44 41.55 40.95 41.09 8,221,706 -0.26(-0.62%)
May 23, 2017 41.26 41.38 40.80 41.35 9,276,876 +0.26(+0.63%)
May 22, 2017 40.60 41.34 40.07 41.09 13,719,773 +0.60(+1.47%)
May 19, 2017 41.39 42.02 40.34 40.50 25,403,386 +0.16(+0.39%)
May 18, 2017 39.60 40.52 39.35 40.34 23,763,716 +1.06(+2.69%)
May 17, 2017 40.96 41.07 39.26 39.28 21,835,052 -2.12(-5.13%)
May 16, 2017 41.16 41.42 40.71 41.41 14,592,759 +0.69(+1.69%)
May 15, 2017 40.31 40.81 40.16 40.72 13,161,444 +0.81(+2.03%)
May 12, 2017 39.99 40.09 39.56 39.91 10,193,621 -0.04(-0.09%)
May 11, 2017 39.52 39.95 39.26 39.95 12,125,435 +0.56(+1.42%)
May 10, 2017 39.07 39.59 39.02 39.39 12,577,210 +0.76(+1.97%)
May 09, 2017 38.42 38.82 38.33 38.62 8,786,029 +0.46(+1.20%)
May 08, 2017 38.49 38.55 38.07 38.16 6,944,332 -0.27(-0.69%)
May 05, 2017 38.45 38.49 37.94 38.43 5,168,242 +0.19(+0.50%)
May 04, 2017 38.26 38.41 38.04 38.24 5,460,710 +0.06(+0.17%)
May 03, 2017 38.32 38.32 37.85 38.17 6,175,753 -0.15(-0.38%)
May 02, 2017 38.33 38.36 37.79 38.32 7,565,745 +0.01(+0.02%)
May 01, 2017 37.65 38.32 37.53 38.31 8,139,850 +1.00(+2.68%)
Apr 28, 2017 37.76 37.97 37.28 37.31 10,023,772 -0.66(-1.74%)
Apr 27, 2017 37.63 38.42 37.61 37.97 9,045,878 +0.57(+1.52%)
Apr 26, 2017 37.47 37.59 37.14 37.40 6,071,827 -0.07(-0.20%)
Apr 25, 2017 37.32 37.55 37.01 37.47 7,877,212 +0.32(+0.87%)
Apr 24, 2017 37.09 37.31 36.83 37.15 7,538,112 +0.60(+1.63%)
Apr 21, 2017 36.66 36.83 36.27 36.56 9,537,236 -0.09(-0.25%)
Apr 20, 2017 36.33 36.72 35.97 36.65 10,234,593 +0.59(+1.63%)
Apr 19, 2017 36.01 36.43 35.97 36.06 14,579,319 +1.10(+3.15%)
Apr 18, 2017 34.72 35.01 34.54 34.96 6,580,897 +0.03(+0.08%)
Apr 17, 2017 34.58 34.94 34.52 34.93 5,705,639 +0.46(+1.33%)
Apr 13, 2017 34.61 35.14 34.37 34.47 6,263,052 -0.23(-0.66%)
Apr 12, 2017 35.23 35.25 34.57 34.70 7,404,338 -0.40(-1.13%)
Apr 11, 2017 35.55 35.55 34.54 35.10 11,483,046 -0.61(-1.70%)
Apr 10, 2017 35.66 36.01 35.60 35.70 7,988,980 -0.06(-0.18%)
Apr 07, 2017 35.32 35.86 35.32 35.77 6,877,078 +0.32(+0.91%)
Apr 06, 2017 35.23 35.51 34.77 35.44 7,792,233 +0.18(+0.52%)
Apr 05, 2017 35.98 36.15 35.26 35.26 7,539,168 -0.57(-1.59%)
Apr 04, 2017 35.56 35.85 35.51 35.83 7,882,084 +0.10(+0.28%)
Apr 03, 2017 35.82 35.89 35.39 35.73 7,799,187 -0.01(-0.03%)
Mar 31, 2017 35.65 35.87 35.41 35.74 9,325,554 +0.01(+0.03%)
Mar 30, 2017 35.75 35.95 35.65 35.73 6,528,319 +0.02(+0.05%)
Mar 29, 2017 35.66 35.78 35.52 35.71 6,970,973 +0.05(+0.13%)
Mar 28, 2017 35.59 36.01 35.56 35.66 8,625,895 -0.04(-0.10%)
Mar 27, 2017 35.32 35.83 35.18 35.70 7,427,621 -0.10(-0.28%)
Mar 24, 2017 36.18 36.45 35.59 35.80 9,861,478 +0.11(+0.31%)
Mar 23, 2017 35.68 35.93 35.47 35.69 7,515,440 +0.03(+0.08%)
Mar 22, 2017 35.35 35.67 35.22 35.66 9,878,619 +0.22(+0.62%)
Mar 21, 2017 36.47 36.57 35.19 35.44 14,748,285 -0.91(-2.50%)
Mar 20, 2017 36.13 36.53 36.02 36.35 7,528,858 +0.27(+0.74%)
Mar 17, 2017 36.14 36.18 35.91 36.09 11,998,942 +0.21(+0.59%)
Mar 16, 2017 35.83 36.09 35.69 35.88 9,040,030 +0.12(+0.33%)
Mar 15, 2017 35.29 35.78 35.19 35.76 10,237,634 +0.60(+1.70%)
Mar 14, 2017 35.23 35.32 34.71 35.16 10,500,393 -0.16(-0.44%)
Mar 13, 2017 35.10 35.45 35.07 35.32 9,917,096 +0.29(+0.84%)
Mar 10, 2017 34.60 35.09 34.59 35.02 12,502,777 +0.68(+1.98%)
Mar 09, 2017 34.02 34.43 34.01 34.34 9,245,177 +0.17(+0.51%)
Mar 08, 2017 34.00 34.20 33.96 34.17 8,735,816 +0.20(+0.60%)
Mar 07, 2017 33.82 34.23 33.76 33.97 8,533,240 +0.10(+0.30%)
Mar 06, 2017 33.70 33.95 33.54 33.86 10,034,371 -0.01(-0.03%)
Mar 03, 2017 33.48 33.88 33.46 33.87 7,899,581 +0.35(+1.04%)
Mar 02, 2017 33.73 33.95 33.38 33.52 8,549,471 -0.33(-0.98%)
Mar 01, 2017 33.55 33.93 33.54 33.85 7,930,367 +0.58(+1.74%)
Feb 28, 2017 33.38 33.48 33.17 33.28 9,345,003 -0.19(-0.58%)
Feb 27, 2017 33.51 33.53 33.17 33.47 7,065,675 +0.12(+0.36%)
Feb 24, 2017 32.90 33.37 32.66 33.35 8,169,828 +0.13(+0.39%)
Feb 23, 2017 33.59 33.68 32.98 33.22 8,532,397 -0.32(-0.96%)
Feb 22, 2017 33.49 33.69 33.27 33.54 11,296,042 -0.06(-0.19%)
Feb 21, 2017 32.63 33.83 32.63 33.61 15,026,333 +0.84(+2.55%)
Feb 17, 2017 32.77 32.77 32.77 0 +0.54(+1.68%)
Feb 16, 2017 32.63 32.66 31.68 32.23 23,667,444 -0.28(-0.87%)
Feb 15, 2017 32.49 32.74 32.30 32.51 18,950,464 +0.24(+0.74%)
Feb 14, 2017 32.52 32.57 32.17 32.27 10,868,124 -0.21(-0.65%)
Feb 13, 2017 32.72 32.82 32.42 32.49 12,989,869 +0.13(+0.40%)
Feb 10, 2017 32.65 32.65 32.15 32.36 12,701,982 -0.08(-0.25%)
Feb 09, 2017 32.75 32.84 32.41 32.44 7,110,098 -0.17(-0.53%)
Feb 08, 2017 32.80 32.80 32.23 32.61 9,535,691 +0.05(+0.17%)
Feb 07, 2017 32.41 32.65 32.13 32.56 8,902,035 +0.33(+1.02%)
Feb 06, 2017 32.36 32.42 32.07 32.23 6,415,234 -0.12(-0.37%)
Feb 03, 2017 32.05 32.42 32.05 32.35 9,344,209 +0.34(+1.06%)
Feb 02, 2017 32.04 32.09 31.73 32.01 8,206,329 -0.08(-0.26%)
Feb 01, 2017 31.69 32.11 31.63 32.09 16,621,619 +0.71(+2.28%)
Jan 31, 2017 31.28 31.44 31.08 31.38 10,335,690 -0.08(-0.26%)
Jan 30, 2017 31.87 31.91 30.94 31.46 12,206,883 -0.64(-2.00%)
Jan 27, 2017 31.39 32.18 31.35 32.10 12,068,293 +0.97(+3.12%)
Jan 26, 2017 31.53 31.58 31.01 31.13 10,232,971 -0.40(-1.28%)
Jan 25, 2017 31.42 31.91 31.35 31.53 13,333,614 +0.36(+1.15%)
Jan 24, 2017 31.05 31.34 31.04 31.18 10,558,874 +0.26(+0.83%)
Jan 23, 2017 30.93 31.33 30.74 30.92 7,899,083 -0.08(-0.27%)
Jan 20, 2017 31.07 31.31 30.93 31.00 9,356,685 +0.08(+0.27%)
Jan 19, 2017 30.87 31.27 30.85 30.92 9,096,661 +0.05(+0.18%)
Jan 18, 2017 30.85 31.15 30.72 30.86 11,580,188 +0.36(+1.17%)
Jan 17, 2017 30.96 30.99 30.31 30.51 7,017,253 -0.45(-1.45%)
Jan 13, 2017 30.96 30.96 30.96 0 +0.44(+1.44%)
Jan 12, 2017 30.46 30.54 29.87 30.52 7,077,727 -0.15(-0.48%)
Jan 11, 2017 30.42 30.67 30.05 30.66 11,592,108 +0.31(+1.03%)
Jan 10, 2017 30.11 30.41 29.99 30.35 9,540,489 +0.32(+1.07%)
Jan 09, 2017 29.56 30.30 29.51 30.03 10,119,179 +0.68(+2.31%)
Jan 06, 2017 29.35 29.53 29.19 29.35 7,710,452 -0.05(-0.19%)
Jan 05, 2017 29.59 29.68 29.23 29.41 7,957,498 -0.13(-0.43%)
Jan 04, 2017 29.40 29.78 29.37 29.54 10,310,089 +0.27(+0.94%)
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.