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

Applied Materials (NQ: AMAT )

192.03 -2.06 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 30, 2003 11.26 11.36 11.10 11.13 35,231,784 -0.21(-1.81%)
Apr 29, 2003 11.38 11.54 11.16 11.33 56,523,268 +0.33(+2.97%)
Apr 28, 2003 10.86 11.15 10.65 11.00 33,678,992 +0.21(+1.90%)
Apr 25, 2003 11.21 11.25 10.70 10.80 41,924,976 -0.65(-5.71%)
Apr 24, 2003 11.46 11.73 11.41 11.45 31,879,142 -0.40(-3.34%)
Apr 23, 2003 12.00 12.00 11.63 11.85 37,669,124 -0.18(-1.52%)
Apr 22, 2003 11.31 12.05 11.19 12.03 47,084,564 +0.62(+5.47%)
Apr 21, 2003 11.22 11.42 10.95 11.41 35,199,720 +0.14(+1.28%)
Apr 17, 2003 10.61 11.98 10.58 11.26 42,498,076 +0.59(+5.49%)
Apr 16, 2003 10.54 10.88 10.48 10.68 48,572,700 +0.47(+4.62%)
Apr 15, 2003 10.04 10.39 9.930 10.20 33,548,366 -0.05(-0.52%)
Apr 14, 2003 9.976 10.28 9.824 10.26 24,725,078 +0.34(+3.45%)
Apr 11, 2003 10.23 10.27 9.877 9.915 25,252,706 -0.16(-1.59%)
Apr 10, 2003 9.991 10.13 9.824 10.07 25,581,374 +0.11(+1.15%)
Apr 09, 2003 10.34 10.38 9.908 9.961 31,293,822 -0.24(-2.39%)
Apr 08, 2003 10.44 10.47 10.17 10.20 29,366,106 -0.36(-3.39%)
Apr 07, 2003 10.86 10.92 10.55 10.56 39,838,248 +0.27(+2.66%)
Apr 04, 2003 10.55 10.56 10.16 10.29 26,543,852 -0.17(-1.60%)
Apr 03, 2003 10.37 10.65 10.20 10.46 33,747,460 +0.11(+1.10%)
Apr 02, 2003 10.04 10.41 10.02 10.34 28,084,816 +0.63(+6.50%)
Apr 01, 2003 9.611 9.832 9.558 9.710 27,907,800 +0.14(+1.43%)
Mar 31, 2003 9.852 9.930 9.573 9.573 32,838,386 -0.49(-4.91%)
Mar 28, 2003 10.17 10.38 10.02 10.07 20,424,030 -0.21(-2.00%)
Mar 27, 2003 10.14 10.40 10.14 10.27 25,657,336 -0.16(-1.53%)
Mar 26, 2003 10.43 10.65 10.36 10.43 24,911,990 +0.08(+0.73%)
Mar 25, 2003 10.21 10.46 10.13 10.36 29,536,992 +0.04(+0.37%)
Mar 24, 2003 10.43 10.58 10.20 10.32 30,996,342 -0.51(-4.71%)
Mar 21, 2003 10.98 11.10 10.65 10.83 46,882,552 +0.24(+2.30%)
Mar 20, 2003 10.27 10.84 10.11 10.58 52,471,080 +0.28(+2.73%)
Mar 19, 2003 10.28 10.42 10.07 10.30 38,405,036 +0.00(+0.00%)
Mar 18, 2003 10.04 10.32 9.854 10.30 48,692,648 +0.31(+3.13%)
Mar 17, 2003 9.261 10.15 9.261 9.991 51,305,288 +0.58(+6.14%)
Mar 14, 2003 9.702 9.854 9.268 9.413 47,915,488 -0.22(-2.29%)
Mar 13, 2003 9.192 9.634 9.002 9.634 45,048,040 +0.69(+7.74%)
Mar 12, 2003 8.766 8.987 8.622 8.941 46,575,160 +0.11(+1.21%)
Mar 11, 2003 8.857 8.941 8.759 8.835 29,763,502 +0.01(+0.09%)
Mar 10, 2003 8.926 9.010 8.812 8.827 23,368,882 -0.27(-3.01%)
Mar 07, 2003 9.025 9.169 8.896 9.101 47,758,196 -0.07(-0.75%)
Mar 06, 2003 9.215 9.322 9.131 9.169 31,112,734 -0.14(-1.55%)
Mar 05, 2003 9.421 9.428 9.162 9.314 34,972,896 -0.01(-0.08%)
Mar 04, 2003 9.588 9.634 9.291 9.322 45,547,020 -0.30(-3.09%)
Mar 03, 2003 9.953 10.07 9.542 9.618 35,638,772 -0.26(-2.62%)
Feb 28, 2003 9.588 9.900 9.512 9.877 28,369,854 +0.30(+3.18%)
Feb 27, 2003 9.512 9.702 9.367 9.573 32,606,782 +0.20(+2.09%)
Feb 26, 2003 9.542 9.788 9.360 9.377 34,709,412 -0.25(-2.58%)
Feb 25, 2003 9.535 9.710 9.344 9.626 37,790,024 -0.13(-1.33%)
Feb 24, 2003 9.687 9.915 9.588 9.755 36,026,184 +0.02(+0.16%)
Feb 21, 2003 9.839 9.839 9.451 9.740 43,367,512 +0.02(+0.16%)
Feb 20, 2003 9.512 9.809 9.405 9.725 36,810,332 +0.28(+2.98%)
Feb 19, 2003 9.535 9.999 9.291 9.443 35,216,540 -0.25(-2.59%)
Feb 18, 2003 9.588 9.740 9.512 9.695 37,858,624 +0.26(+2.74%)
Feb 14, 2003 8.972 9.451 8.964 9.436 43,119,532 +0.45(+5.00%)
Feb 13, 2003 8.987 9.010 8.743 8.987 40,819,256 -0.01(-0.08%)
Feb 12, 2003 8.835 9.215 8.812 8.994 60,974,796 -0.09(-1.01%)
Feb 11, 2003 9.246 9.261 8.941 9.086 47,632,168 -0.08(-0.91%)
Feb 10, 2003 9.010 9.314 8.789 9.169 37,000,752 +0.18(+2.03%)
Feb 07, 2003 9.299 9.337 8.926 8.987 36,863,028 -0.14(-1.58%)
Feb 06, 2003 9.002 9.306 9.002 9.131 35,205,764 -0.02(-0.17%)
Feb 05, 2003 9.443 9.664 9.124 9.147 52,685,180 -0.12(-1.31%)
Feb 04, 2003 8.979 9.291 8.964 9.268 44,102,908 +0.12(+1.33%)
Feb 03, 2003 9.116 9.375 8.987 9.147 36,914,808 +0.04(+0.42%)
Jan 31, 2003 8.941 9.877 8.561 9.109 92,459,032 -0.75(-7.57%)
Jan 30, 2003 10.35 10.43 9.824 9.854 38,700,992 -0.50(-4.85%)
Jan 29, 2003 10.26 10.47 9.984 10.36 57,875,784 +0.28(+2.80%)
Jan 28, 2003 10.19 10.29 9.900 10.07 38,228,556 -0.03(-0.30%)
Jan 27, 2003 9.854 10.27 9.626 10.11 34,263,656 +0.01(+0.08%)
Jan 24, 2003 10.48 10.49 10.04 10.10 49,424,528 -0.60(-5.62%)
Jan 23, 2003 10.94 11.11 10.58 10.70 53,110,568 +0.21(+2.03%)
Jan 22, 2003 10.46 10.77 10.32 10.49 52,297,376 +0.20(+1.92%)
Jan 21, 2003 10.62 10.62 10.24 10.29 43,628,764 -0.01(-0.07%)
Jan 17, 2003 10.61 10.68 10.24 10.30 52,666,916 -0.62(-5.65%)
Jan 16, 2003 11.27 11.28 10.85 10.91 41,610,372 -0.08(-0.76%)
Jan 15, 2003 11.39 11.45 10.84 11.00 77,536,680 -0.69(-5.92%)
Jan 14, 2003 11.79 12.14 11.50 11.69 51,392,588 -0.03(-0.26%)
Jan 13, 2003 12.16 12.40 11.67 11.72 52,024,036 -0.23(-1.91%)
Jan 10, 2003 11.55 12.03 11.28 11.95 50,472,560 +0.50(+4.39%)
Jan 09, 2003 11.52 11.90 11.34 11.44 51,694,448 +0.31(+2.80%)
Jan 08, 2003 11.45 11.58 11.10 11.13 37,369,896 -0.51(-4.38%)
Jan 07, 2003 11.76 11.99 11.49 11.64 48,668,504 -0.08(-0.71%)
Jan 06, 2003 11.36 11.83 11.35 11.73 47,312,308 +0.67(+6.06%)
Jan 03, 2003 10.62 11.09 10.52 11.06 39,946,536 +0.42(+3.93%)
Jan 02, 2003 10.23 10.65 9.938 10.64 33,087,364 +0.72(+7.29%)
Dec 31, 2002 10.04 10.25 9.862 9.915 26,725,466 -0.20(-1.96%)
Dec 30, 2002 10.27 10.46 10.05 10.11 22,181,290 -0.18(-1.70%)
Dec 27, 2002 10.44 10.58 10.23 10.29 17,483,886 -0.22(-2.10%)
Dec 26, 2002 10.65 10.87 10.46 10.51 23,780,866 -0.05(-0.43%)
Dec 24, 2002 10.50 10.76 10.46 10.55 13,482,714 -0.05(-0.50%)
Dec 23, 2002 10.43 10.65 10.06 10.61 27,293,176 +0.48(+4.73%)
Dec 20, 2002 10.43 10.58 10.06 10.13 39,604,068 -0.17(-1.63%)
Dec 19, 2002 10.07 10.40 9.870 10.30 44,108,820 +0.21(+2.04%)
Dec 18, 2002 10.29 10.31 10.01 10.09 37,527,196 -0.46(-4.33%)
Dec 17, 2002 10.97 11.17 10.49 10.55 45,490,640 -0.46(-4.15%)
Dec 16, 2002 10.45 11.07 10.27 11.00 43,092,068 +0.68(+6.64%)
Dec 13, 2002 10.79 10.79 10.30 10.32 38,860,788 -0.62(-5.63%)
Dec 12, 2002 11.21 11.28 10.78 10.93 34,941,884 -0.15(-1.38%)
Dec 11, 2002 11.03 11.35 10.81 11.09 41,190,764 -0.15(-1.35%)
Dec 10, 2002 10.62 11.32 10.56 11.24 47,307,052 +0.81(+7.81%)
Dec 09, 2002 11.15 11.33 10.42 10.43 43,580,272 -0.91(-7.99%)
Dec 06, 2002 11.19 11.49 11.00 11.33 38,451,696 +0.00(+0.00%)
Dec 05, 2002 11.83 11.87 11.13 11.33 37,411,028 -0.17(-1.46%)
Dec 04, 2002 11.50 11.81 11.36 11.50 54,174,500 -0.65(-5.38%)
Dec 03, 2002 12.64 12.65 12.11 12.15 28,688,270 -0.62(-4.88%)
Dec 02, 2002 13.45 13.63 12.71 12.78 39,901,984 -0.20(-1.52%)
Nov 29, 2002 13.41 13.52 12.96 12.97 16,373,829 -0.33(-2.52%)
Nov 27, 2002 12.92 13.48 12.83 13.31 36,803,628 +0.71(+5.62%)
Nov 26, 2002 12.90 12.94 12.53 12.60 33,602,904 -0.36(-2.76%)
Nov 25, 2002 12.84 13.13 12.75 12.96 46,870,360 +0.14(+1.07%)
Nov 22, 2002 12.54 12.97 12.49 12.82 44,443,664 -0.11(-0.88%)
Nov 21, 2002 12.47 13.15 12.25 12.94 65,717,144 +0.87(+7.19%)
Nov 20, 2002 11.61 12.25 11.53 12.07 50,092,772 +0.60(+5.24%)
Nov 19, 2002 11.62 11.86 11.34 11.47 36,733,716 -0.20(-1.70%)
Nov 18, 2002 12.37 12.37 11.59 11.67 37,730,496 -0.38(-3.16%)
Nov 15, 2002 11.76 12.14 11.45 12.05 42,597,556 +0.05(+0.44%)
Nov 14, 2002 11.40 12.02 11.12 11.99 73,988,096 +0.81(+7.21%)
Nov 13, 2002 11.34 11.56 10.85 11.19 81,422,336 -0.28(-2.45%)
Nov 12, 2002 11.22 11.83 11.04 11.47 37,921,176 +0.38(+3.43%)
Nov 11, 2002 11.92 11.94 11.06 11.09 35,887,804 -0.88(-7.32%)
Nov 08, 2002 12.08 12.32 11.49 11.96 44,510,292 +0.01(+0.06%)
Nov 07, 2002 12.34 12.52 11.86 11.95 43,313,632 -0.87(-6.76%)
Nov 06, 2002 12.11 12.84 12.09 12.82 49,826,920 +0.79(+6.58%)
Nov 05, 2002 12.09 12.46 11.65 12.03 56,841,028 -0.49(-3.89%)
Nov 04, 2002 12.41 13.01 12.18 12.52 60,039,916 +0.56(+4.64%)
Nov 01, 2002 11.34 12.14 11.24 11.96 50,875,476 +0.53(+4.59%)
Oct 31, 2002 11.73 12.02 11.19 11.44 53,438,972 -0.22(-1.89%)
Oct 30, 2002 11.04 11.82 10.91 11.66 50,644,316 +0.74(+6.76%)
Oct 29, 2002 11.40 11.48 10.47 10.92 48,486,624 -0.59(-5.09%)
Oct 28, 2002 11.45 12.01 11.38 11.51 67,448,216 +0.46(+4.20%)
Oct 25, 2002 10.46 11.08 10.39 11.04 34,837,936 +0.72(+6.93%)
Oct 24, 2002 11.09 11.33 10.32 10.33 60,473,460 -0.64(-5.83%)
Oct 23, 2002 9.717 10.99 9.710 10.97 62,223,100 +1.00(+10.08%)
Oct 22, 2002 10.01 10.45 9.816 9.961 44,593,476 -0.72(-6.77%)
Oct 21, 2002 10.04 10.74 9.961 10.68 35,544,944 +0.46(+4.46%)
Oct 18, 2002 9.550 10.25 9.459 10.23 39,846,136 +0.35(+3.54%)
Oct 17, 2002 9.801 9.900 9.383 9.877 44,089,940 +0.76(+8.35%)
Oct 16, 2002 9.017 9.322 9.017 9.116 38,094,512 -0.81(-8.20%)
Oct 15, 2002 9.885 9.960 8.477 9.930 44,922,668 +0.80(+8.75%)
Oct 14, 2002 9.055 9.208 8.941 9.131 26,371,042 -0.05(-0.57%)
Oct 11, 2002 8.819 9.314 8.736 9.184 45,193,436 +0.73(+8.63%)
Oct 10, 2002 7.975 8.614 7.876 8.454 40,309,632 +0.53(+6.72%)
Oct 09, 2002 7.876 8.393 7.807 7.922 58,477,068 +0.05(+0.58%)
Oct 08, 2002 8.416 8.431 7.876 7.876 59,645,936 -0.40(-4.78%)
Oct 07, 2002 8.530 8.645 8.214 8.272 34,643,968 -0.35(-4.06%)
Oct 04, 2002 8.941 9.002 8.530 8.622 39,936,024 -0.13(-1.48%)
Oct 03, 2002 9.322 9.451 8.751 8.751 41,499,328 -0.76(-8.00%)
Oct 02, 2002 9.139 9.809 9.124 9.512 45,338,596 +0.22(+2.38%)
Oct 01, 2002 8.941 9.322 8.667 9.291 43,894,616 +0.50(+5.71%)
Sep 30, 2002 8.842 9.154 8.614 8.789 43,810,348 -0.21(-2.28%)
Sep 27, 2002 8.804 9.565 8.766 8.994 50,220,376 +0.06(+0.68%)
Sep 26, 2002 9.474 9.504 8.751 8.934 49,491,812 -0.42(-4.48%)
Sep 25, 2002 9.131 9.535 8.842 9.352 51,296,480 +0.43(+4.77%)
Sep 24, 2002 8.241 9.048 8.165 8.926 60,165,020 +0.40(+4.73%)
Sep 23, 2002 8.888 9.048 8.370 8.523 48,459,292 -0.56(-6.20%)
Sep 20, 2002 9.268 9.299 8.972 9.086 46,035,356 -0.03(-0.33%)
Sep 19, 2002 9.131 9.436 9.078 9.116 45,579,476 -0.18(-1.96%)
Sep 18, 2002 9.139 9.504 9.131 9.299 39,933,656 +0.02(+0.16%)
Sep 17, 2002 9.991 10.12 9.200 9.284 61,016,584 -0.36(-3.71%)
Sep 16, 2002 9.832 10.11 9.527 9.641 37,453,868 -0.27(-2.76%)
Sep 13, 2002 9.596 10.02 9.512 9.915 41,188,004 +0.22(+2.28%)
Sep 12, 2002 10.16 10.20 9.679 9.695 32,602,972 -0.72(-6.94%)
Sep 11, 2002 10.46 10.84 10.35 10.42 30,120,818 +0.17(+1.63%)
Sep 10, 2002 9.816 10.39 9.755 10.25 37,030,056 +0.59(+6.15%)
Sep 09, 2002 9.710 9.801 9.344 9.656 31,426,944 -0.19(-1.93%)
Sep 06, 2002 9.725 10.02 9.693 9.847 37,750,600 +0.66(+7.21%)
Sep 05, 2002 9.489 9.565 9.131 9.185 39,993,188 -0.48(-4.96%)
Sep 04, 2002 9.984 10.03 9.306 9.664 53,752,264 -0.22(-2.23%)
Sep 03, 2002 10.01 10.11 9.824 9.885 35,469,644 -0.28(-2.77%)
Aug 30, 2002 9.968 10.46 9.930 10.17 29,131,400 -0.06(-0.60%)
Aug 29, 2002 9.923 10.49 9.892 10.23 32,477,734 +0.14(+1.43%)
Aug 28, 2002 10.39 10.64 10.04 10.08 33,928,416 -0.52(-4.88%)
Aug 27, 2002 11.35 11.38 10.56 10.60 39,919,728 -0.78(-6.88%)
Aug 26, 2002 11.53 11.55 11.05 11.38 32,529,774 -0.10(-0.86%)
Aug 23, 2002 11.95 12.06 11.45 11.48 34,753,828 -0.82(-6.68%)
Aug 22, 2002 12.05 12.68 11.99 12.30 41,490,520 +0.10(+0.81%)
Aug 21, 2002 11.74 12.21 11.54 12.21 39,340,848 +0.77(+6.72%)
Aug 20, 2002 11.52 11.75 11.27 11.44 37,873,736 +0.25(+2.24%)
Aug 16, 2002 10.27 11.41 10.26 11.19 43,176,436 +0.64(+6.06%)
Aug 15, 2002 10.98 11.22 10.23 10.55 43,269,344 -0.43(-3.88%)
Aug 14, 2002 9.976 11.01 9.816 10.97 59,243,412 +0.73(+7.13%)
Aug 13, 2002 10.39 10.82 10.08 10.24 45,412,056 -0.09(-0.88%)
Aug 12, 2002 10.14 10.46 10.01 10.33 27,433,526 +0.02(+0.15%)
Aug 07, 2002 10.71 10.90 9.710 10.32 39,230,720 +0.00(+0.00%)
Aug 06, 2002 9.892 10.71 9.892 10.32 38,928,892 +0.61(+6.27%)
Aug 05, 2002 10.30 10.46 9.573 9.710 34,761,976 -0.72(-6.86%)
Aug 02, 2002 10.54 10.66 9.999 10.43 45,226,368 -0.24(-2.28%)
Aug 01, 2002 11.36 11.44 10.58 10.67 42,175,452 -0.65(-5.72%)
Jul 31, 2002 11.68 11.79 11.17 11.32 36,212,924 -0.63(-5.29%)
Jul 30, 2002 11.29 12.04 11.26 11.95 39,032,680 +0.46(+3.97%)
Jul 29, 2002 11.37 11.67 11.00 11.49 49,454,228 +0.59(+5.44%)
Jul 26, 2002 11.47 11.48 10.46 10.90 64,478,960 +0.07(+0.64%)
Jul 25, 2002 11.71 11.82 10.31 10.83 109,557,224 -1.77(-14.02%)
Jul 24, 2002 11.51 12.61 11.44 12.59 56,292,636 +0.74(+6.23%)
Jul 23, 2002 12.59 12.89 11.79 11.86 51,955,176 -0.95(-7.43%)
Jul 22, 2002 12.94 13.30 12.56 12.81 43,422,408 +0.02(+0.18%)
Jul 19, 2002 12.71 13.39 12.66 12.78 35,668,472 -0.91(-6.61%)
Jul 17, 2002 14.73 15.00 13.32 13.69 62,251,356 -0.37(-2.65%)
Jul 12, 2002 14.37 14.46 13.67 14.06 41,873,724 +0.19(+1.37%)
Jul 11, 2002 12.65 14.09 12.43 13.87 61,116,856 +1.19(+9.36%)
Jul 10, 2002 13.88 13.89 12.63 12.69 41,540,196 -0.80(-5.93%)
Jul 09, 2002 14.46 13.88 13.32 13.48 43,078,664 -0.97(-6.74%)
Jul 08, 2002 15.17 15.26 14.12 14.46 35,995,828 -0.71(-4.67%)
Jul 05, 2002 14.34 15.18 14.34 15.17 28,861,080 +1.48(+10.78%)
Jul 04, 2002 12.72 13.83 12.69 13.69 38,782,072 +0.00(+0.00%)
Jul 03, 2002 12.72 13.83 12.69 13.69 38,749,480 +0.78(+6.01%)
Jul 02, 2002 13.61 13.62 12.88 12.91 59,246,960 -0.81(-5.88%)
Jul 01, 2002 14.42 14.61 13.65 13.72 41,000,344 -0.75(-5.20%)
Jun 28, 2002 14.91 15.41 14.40 14.47 46,504,372 -0.72(-4.71%)
Jun 27, 2002 14.96 15.33 14.48 15.19 50,800,964 +0.74(+5.11%)
Jun 26, 2002 14.22 14.82 13.77 14.45 57,225,152 -0.62(-4.09%)
Jun 25, 2002 15.51 15.74 14.50 15.07 52,405,136 +0.79(+5.54%)
Jun 21, 2002 14.07 14.79 14.07 14.28 36,943,848 -0.33(-2.24%)
Jun 20, 2002 15.10 15.33 14.34 14.60 39,669,120 -0.38(-2.54%)
Jun 19, 2002 15.25 15.60 14.85 14.98 36,239,864 -0.59(-3.76%)
Jun 18, 2002 15.79 16.54 15.55 15.57 40,107,256 -0.44(-2.76%)
Jun 17, 2002 15.45 16.23 15.33 16.01 32,311,758 +0.92(+6.10%)
Jun 14, 2002 14.72 15.30 14.41 15.09 39,278,820 -0.66(-4.20%)
Jun 12, 2002 14.88 15.82 14.75 15.75 43,940,480 +0.84(+5.67%)
Jun 11, 2002 15.97 15.98 14.87 14.91 28,540,430 -0.66(-4.25%)
Jun 10, 2002 15.74 16.10 15.30 15.57 22,664,502 -0.12(-0.78%)
Jun 07, 2002 14.73 17.50 14.65 15.69 55,399,544 -0.23(-1.43%)
Jun 06, 2002 16.62 16.85 15.75 15.92 40,626,604 -1.09(-6.40%)
Jun 05, 2002 16.82 17.21 16.53 17.01 38,046,284 +0.13(+0.77%)
May 31, 2002 17.50 17.65 16.82 16.88 30,760,674 -1.48(-8.04%)
May 28, 2002 18.37 18.54 17.98 18.35 29,414,860 +0.24(+1.34%)
May 27, 2002 18.26 18.38 17.77 18.11 55,982,628 +0.00(+0.00%)
May 24, 2002 18.26 18.38 17.77 18.11 55,829,400 -1.35(-6.92%)
May 23, 2002 20.03 20.07 18.84 19.46 39,417,196 -0.45(-2.26%)
May 22, 2002 19.77 20.33 19.18 19.91 36,687,196 -0.11(-0.57%)
May 21, 2002 20.56 20.81 19.78 20.02 30,507,438 -0.36(-1.76%)
May 20, 2002 20.23 20.68 20.17 20.38 25,931,724 -0.40(-1.94%)
May 17, 2002 20.66 20.93 20.07 20.78 49,343,448 +0.14(+0.66%)
May 16, 2002 20.18 20.69 19.81 20.64 38,240,776 +0.29(+1.42%)
May 15, 2002 20.16 20.93 19.56 20.36 69,082,272 +0.06(+0.30%)
May 14, 2002 20.55 21.09 19.98 20.29 56,648,504 +0.83(+4.26%)
May 13, 2002 18.76 19.56 18.39 19.47 42,699,272 +1.43(+7.93%)
May 10, 2002 19.55 19.56 17.84 18.03 40,353,260 -1.19(-6.18%)
May 09, 2002 19.13 19.88 19.02 19.22 46,372,956 -0.23(-1.17%)
May 08, 2002 18.19 19.62 18.15 19.45 48,106,180 +2.47(+14.52%)
May 07, 2002 17.10 17.45 16.60 16.98 32,538,842 +0.15(+0.90%)
May 06, 2002 16.83 17.75 16.82 16.83 28,640,042 -0.04(-0.23%)
May 03, 2002 17.42 17.43 16.47 16.87 40,844,096 -0.53(-3.06%)
May 02, 2002 18.70 19.08 17.12 17.40 45,672,912 -1.16(-6.27%)
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.