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

Applied Materials (NQ: AMAT )

219.80 -0.15 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jul 31, 2003 15.23 15.52 14.55 15.22 29,545,906 +0.19(+1.25%)
Jul 30, 2003 15.09 15.12 14.89 15.03 25,315,784 -0.11(-0.72%)
Jul 29, 2003 15.36 15.38 14.88 15.14 31,351,456 -0.27(-1.78%)
Jul 28, 2003 15.13 15.51 15.02 15.42 31,062,654 +0.32(+2.12%)
Jul 25, 2003 14.71 15.10 14.47 15.10 26,388,144 +0.31(+2.12%)
Jul 24, 2003 15.12 15.26 14.71 14.78 43,804,924 -0.31(-2.07%)
Jul 23, 2003 14.74 15.13 14.65 15.10 40,215,816 +0.42(+2.87%)
Jul 22, 2003 14.53 14.83 14.29 14.68 50,954,760 +0.70(+4.99%)
Jul 21, 2003 14.14 14.19 13.87 13.98 22,889,294 -0.24(-1.71%)
Jul 18, 2003 14.42 14.42 13.78 14.22 25,792,134 -0.10(-0.70%)
Jul 17, 2003 14.63 14.72 14.10 14.32 46,214,540 -0.71(-4.74%)
Jul 16, 2003 14.82 15.03 14.51 15.03 57,229,500 +0.43(+2.95%)
Jul 15, 2003 14.49 15.07 14.44 14.60 68,470,360 +0.41(+2.92%)
Jul 14, 2003 14.06 14.35 14.02 14.19 51,139,496 +0.59(+4.31%)
Jul 11, 2003 13.66 13.73 13.38 13.60 23,276,024 -0.04(-0.29%)
Jul 10, 2003 13.66 13.78 13.45 13.64 24,692,030 -0.16(-1.19%)
Jul 09, 2003 13.84 14.04 13.64 13.81 37,709,804 -0.12(-0.84%)
Jul 08, 2003 13.56 13.94 13.49 13.92 36,033,124 +0.13(+0.96%)
Jul 07, 2003 12.89 13.87 12.87 13.79 59,547,196 +1.26(+10.05%)
Jul 03, 2003 12.64 12.88 12.50 12.53 15,414,477 -0.20(-1.54%)
Jul 02, 2003 12.62 12.77 12.46 12.73 32,773,598 +0.07(+0.56%)
Jul 01, 2003 12.26 12.71 12.05 12.66 40,027,372 +0.24(+1.95%)
Jun 30, 2003 12.53 12.83 12.37 12.41 25,144,930 -0.09(-0.69%)
Jun 27, 2003 12.41 12.87 12.41 12.50 42,884,700 +0.04(+0.31%)
Jun 26, 2003 12.16 12.54 12.10 12.46 25,936,470 +0.41(+3.37%)
Jun 25, 2003 12.09 12.52 12.05 12.05 33,372,166 +0.06(+0.52%)
Jun 24, 2003 11.97 12.18 11.88 11.99 27,150,738 -0.20(-1.67%)
Jun 23, 2003 12.29 12.52 12.00 12.19 28,048,718 -0.15(-1.20%)
Jun 20, 2003 12.52 12.68 12.13 12.34 38,100,244 -0.16(-1.26%)
Jun 19, 2003 12.75 12.77 12.40 12.50 30,802,618 -0.10(-0.78%)
Jun 18, 2003 12.26 12.72 12.04 12.60 37,836,500 +0.26(+2.12%)
Jun 17, 2003 12.44 12.48 12.07 12.34 31,704,306 +0.07(+0.58%)
Jun 16, 2003 12.01 12.26 11.85 12.26 29,864,240 +0.35(+2.95%)
Jun 13, 2003 12.24 12.30 11.85 11.91 28,571,218 -0.31(-2.50%)
Jun 12, 2003 12.41 13.02 12.00 12.22 31,304,408 -0.11(-0.89%)
Jun 11, 2003 12.08 12.40 11.93 12.33 37,424,968 -0.05(-0.44%)
Jun 10, 2003 12.25 12.41 11.87 12.38 40,536,448 +0.01(+0.07%)
Jun 09, 2003 12.74 12.61 12.14 12.37 34,368,836 -0.37(-2.89%)
Jun 06, 2003 13.56 13.80 12.55 12.74 66,805,188 -0.45(-3.44%)
Jun 05, 2003 12.74 13.23 12.66 13.20 47,950,284 +0.16(+1.26%)
Jun 04, 2003 12.35 13.05 12.20 13.03 57,382,912 +0.65(+5.24%)
Jun 03, 2003 11.96 12.43 11.93 12.38 39,564,704 +0.42(+3.53%)
Jun 02, 2003 12.43 12.51 11.87 11.96 39,527,500 -0.21(-1.74%)
May 30, 2003 11.80 12.25 11.77 12.17 57,181,812 +0.58(+4.99%)
May 29, 2003 11.59 11.89 11.51 11.59 46,861,944 +0.04(+0.34%)
May 28, 2003 11.51 11.75 11.44 11.55 38,626,964 +0.06(+0.54%)
May 27, 2003 10.83 11.54 10.79 11.49 39,853,120 +0.66(+6.14%)
May 23, 2003 10.87 10.96 10.68 10.83 26,287,914 -0.03(-0.29%)
May 22, 2003 10.71 10.98 10.61 10.86 31,092,442 +0.17(+1.61%)
May 21, 2003 10.79 10.83 10.55 10.68 31,476,488 -0.08(-0.73%)
May 20, 2003 10.81 10.94 10.63 10.76 34,972,012 +0.01(+0.07%)
May 19, 2003 11.00 11.11 10.73 10.76 32,192,162 -0.44(-3.91%)
May 16, 2003 11.50 11.72 11.13 11.19 36,879,456 -0.45(-3.90%)
May 15, 2003 11.79 11.83 11.37 11.65 40,877,284 -0.06(-0.53%)
May 14, 2003 11.91 12.13 11.51 11.71 59,413,212 -0.46(-3.79%)
May 13, 2003 12.11 12.26 12.02 12.17 37,748,160 -0.13(-1.02%)
May 12, 2003 11.96 12.33 11.80 12.30 53,293,676 +0.50(+4.24%)
May 09, 2003 11.80 11.81 11.53 11.80 31,253,014 +0.38(+3.36%)
May 08, 2003 11.69 11.76 11.39 11.41 32,272,576 -0.44(-3.70%)
May 07, 2003 12.03 12.12 11.76 11.85 28,305,686 -0.24(-2.01%)
May 06, 2003 11.83 12.23 11.70 12.09 38,251,484 +0.30(+2.52%)
May 05, 2003 11.93 12.23 11.77 11.80 33,967,540 -0.05(-0.46%)
May 02, 2003 11.69 11.98 11.57 11.85 35,020,468 +0.41(+3.62%)
Apr 30, 2003 11.58 11.68 11.41 11.44 34,274,748 -0.21(-1.81%)
Apr 29, 2003 11.69 11.86 11.47 11.65 54,987,872 +0.34(+2.97%)
Apr 28, 2003 11.16 11.46 10.95 11.31 32,764,138 +0.21(+1.90%)
Apr 25, 2003 11.52 11.57 11.00 11.10 40,786,128 -0.67(-5.71%)
Apr 24, 2003 11.78 12.05 11.73 11.77 31,013,178 -0.41(-3.34%)
Apr 23, 2003 12.34 12.34 11.96 12.18 36,645,884 -0.19(-1.52%)
Apr 22, 2003 11.62 12.38 11.50 12.37 45,805,564 +0.64(+5.47%)
Apr 21, 2003 11.54 11.74 11.26 11.73 34,243,556 +0.15(+1.28%)
Apr 17, 2003 10.90 12.31 10.88 11.58 41,343,660 +0.60(+5.49%)
Apr 16, 2003 10.83 11.19 10.77 10.97 47,253,276 +0.48(+4.62%)
Apr 15, 2003 10.32 10.68 10.21 10.49 32,637,060 -0.05(-0.52%)
Apr 14, 2003 10.25 10.57 10.10 10.54 24,053,448 +0.35(+3.45%)
Apr 11, 2003 10.52 10.55 10.15 10.19 24,566,744 -0.16(-1.59%)
Apr 10, 2003 10.27 10.41 10.10 10.36 24,886,482 +0.12(+1.15%)
Apr 09, 2003 10.63 10.67 10.18 10.24 30,443,758 -0.25(-2.39%)
Apr 08, 2003 10.73 10.76 10.45 10.49 28,568,406 -0.37(-3.39%)
Apr 07, 2003 11.16 11.22 10.84 10.86 38,756,084 +0.28(+2.66%)
Apr 04, 2003 10.84 10.86 10.44 10.58 25,822,816 -0.17(-1.60%)
Apr 03, 2003 10.66 10.95 10.49 10.75 32,830,744 +0.12(+1.10%)
Apr 02, 2003 10.32 10.70 10.30 10.63 27,321,922 +0.65(+6.50%)
Apr 01, 2003 9.879 10.11 9.824 9.981 27,149,714 +0.14(+1.43%)
Mar 31, 2003 10.13 10.21 9.840 9.840 31,946,368 -0.51(-4.91%)
Mar 28, 2003 10.46 10.67 10.30 10.35 19,869,234 -0.21(-2.00%)
Mar 27, 2003 10.43 10.69 10.43 10.56 24,960,382 -0.16(-1.53%)
Mar 26, 2003 10.72 10.94 10.64 10.72 24,235,282 +0.08(+0.74%)
Mar 25, 2003 10.50 10.76 10.41 10.65 28,734,650 +0.04(+0.37%)
Mar 24, 2003 10.72 10.87 10.49 10.61 30,154,360 -0.52(-4.71%)
Mar 21, 2003 11.29 11.41 10.95 11.13 45,609,036 +0.25(+2.30%)
Mar 20, 2003 10.55 11.14 10.39 10.88 51,045,760 +0.29(+2.73%)
Mar 19, 2003 10.57 10.71 10.36 10.59 37,361,804 +0.00(+0.00%)
Mar 18, 2003 10.32 10.61 10.13 10.59 47,369,964 +0.32(+3.13%)
Mar 17, 2003 9.519 10.44 9.519 10.27 49,911,636 +0.59(+6.14%)
Mar 14, 2003 9.973 10.13 9.526 9.676 46,613,916 -0.23(-2.29%)
Mar 13, 2003 9.449 9.903 9.253 9.903 43,824,356 +0.71(+7.74%)
Mar 12, 2003 9.011 9.238 8.862 9.191 45,309,996 +0.11(+1.21%)
Mar 11, 2003 9.105 9.191 9.003 9.081 28,955,008 +0.01(+0.09%)
Mar 10, 2003 9.175 9.261 9.058 9.074 22,734,090 -0.28(-3.01%)
Mar 07, 2003 9.277 9.426 9.144 9.355 46,460,896 -0.07(-0.75%)
Mar 06, 2003 9.472 9.582 9.386 9.426 30,267,588 -0.15(-1.55%)
Mar 05, 2003 9.684 9.691 9.418 9.574 34,022,896 -0.01(-0.08%)
Mar 04, 2003 9.856 9.903 9.551 9.582 44,309,784 -0.31(-3.09%)
Mar 03, 2003 10.23 10.36 9.809 9.887 34,670,684 -0.27(-2.62%)
Feb 28, 2003 9.856 10.18 9.777 10.15 27,599,216 +0.31(+3.18%)
Feb 27, 2003 9.777 9.973 9.629 9.840 31,721,054 +0.20(+2.09%)
Feb 26, 2003 9.809 10.06 9.621 9.639 33,766,568 -0.26(-2.58%)
Feb 25, 2003 9.801 9.981 9.605 9.895 36,763,500 -0.13(-1.33%)
Feb 24, 2003 9.957 10.19 9.856 10.03 35,047,568 +0.02(+0.16%)
Feb 21, 2003 10.11 10.11 9.715 10.01 42,189,480 +0.02(+0.16%)
Feb 20, 2003 9.777 10.08 9.668 9.997 35,810,420 +0.29(+2.98%)
Feb 19, 2003 9.801 10.28 9.551 9.707 34,259,920 -0.26(-2.59%)
Feb 18, 2003 9.856 10.01 9.777 9.965 36,830,236 +0.27(+2.74%)
Feb 14, 2003 9.222 9.715 9.214 9.699 41,948,236 +0.46(+5.00%)
Feb 13, 2003 9.238 9.261 8.987 9.238 39,710,444 -0.01(-0.08%)
Feb 12, 2003 9.081 9.472 9.058 9.245 59,318,480 -0.09(-1.01%)
Feb 11, 2003 9.504 9.519 9.191 9.339 46,338,292 -0.09(-0.91%)
Feb 10, 2003 9.261 9.574 9.034 9.426 35,995,664 +0.19(+2.03%)
Feb 07, 2003 9.558 9.598 9.175 9.238 35,861,684 -0.15(-1.58%)
Feb 06, 2003 9.253 9.566 9.253 9.386 34,249,436 -0.02(-0.17%)
Feb 05, 2003 9.707 9.934 9.379 9.402 51,254,044 -0.13(-1.31%)
Feb 04, 2003 9.230 9.551 9.214 9.527 42,904,896 +0.13(+1.33%)
Feb 03, 2003 9.371 9.637 9.238 9.402 35,912,056 +0.04(+0.42%)
Jan 31, 2003 9.191 10.15 8.800 9.363 89,947,480 -0.77(-7.57%)
Jan 30, 2003 10.64 10.72 10.10 10.13 37,649,720 -0.52(-4.85%)
Jan 29, 2003 10.54 10.76 10.26 10.65 56,303,648 +0.29(+2.79%)
Jan 28, 2003 10.47 10.58 10.18 10.36 37,190,116 -0.03(-0.30%)
Jan 27, 2003 10.13 10.55 9.895 10.39 33,332,918 +0.01(+0.08%)
Jan 24, 2003 10.77 10.79 10.32 10.38 48,081,964 -0.62(-5.62%)
Jan 23, 2003 11.25 11.42 10.88 11.00 51,667,876 +0.22(+2.03%)
Jan 22, 2003 10.75 11.07 10.61 10.78 50,876,776 +0.20(+1.92%)
Jan 21, 2003 10.91 10.91 10.53 10.58 42,443,636 -0.01(-0.07%)
Jan 17, 2003 10.90 10.98 10.53 10.58 51,236,272 -0.63(-5.65%)
Jan 16, 2003 11.58 11.59 11.15 11.22 40,480,068 -0.09(-0.76%)
Jan 15, 2003 11.71 11.77 11.15 11.30 75,430,480 -0.71(-5.92%)
Jan 14, 2003 12.12 12.48 11.82 12.01 49,996,564 -0.03(-0.26%)
Jan 13, 2003 12.50 12.75 11.99 12.05 50,610,860 -0.23(-1.91%)
Jan 10, 2003 11.87 12.37 11.59 12.28 49,101,524 +0.52(+4.39%)
Jan 09, 2003 11.84 12.23 11.65 11.76 50,290,224 +0.32(+2.80%)
Jan 08, 2003 11.77 11.91 11.41 11.44 36,354,780 -0.52(-4.38%)
Jan 07, 2003 12.09 12.33 11.81 11.97 47,346,476 -0.09(-0.71%)
Jan 06, 2003 11.68 12.16 11.66 12.05 46,027,120 +0.69(+6.06%)
Jan 03, 2003 10.92 11.40 10.81 11.37 38,861,428 +0.43(+3.93%)
Jan 02, 2003 10.52 10.95 10.22 10.94 32,188,582 +0.74(+7.29%)
Dec 31, 2002 10.32 10.54 10.14 10.19 25,999,498 -0.20(-1.96%)
Dec 30, 2002 10.56 10.76 10.33 10.40 21,578,760 -0.18(-1.70%)
Dec 27, 2002 10.73 10.87 10.51 10.58 17,008,954 -0.23(-2.10%)
Dec 26, 2002 10.95 11.18 10.75 10.80 23,134,884 -0.05(-0.43%)
Dec 24, 2002 10.79 11.06 10.76 10.85 13,116,471 -0.05(-0.50%)
Dec 23, 2002 10.72 10.95 10.34 10.90 26,551,786 +0.49(+4.73%)
Dec 20, 2002 10.72 10.88 10.34 10.41 38,528,268 -0.17(-1.63%)
Dec 19, 2002 10.35 10.69 10.15 10.58 42,910,652 +0.21(+2.04%)
Dec 18, 2002 10.58 10.60 10.29 10.37 36,507,812 -0.47(-4.33%)
Dec 17, 2002 11.27 11.48 10.78 10.84 44,254,936 -0.47(-4.15%)
Dec 16, 2002 10.74 11.38 10.56 11.31 41,921,516 +0.70(+6.64%)
Dec 13, 2002 11.09 11.09 10.58 10.61 37,805,176 -0.63(-5.63%)
Dec 12, 2002 11.52 11.59 11.08 11.24 33,992,724 -0.16(-1.38%)
Dec 11, 2002 11.33 11.66 11.12 11.40 40,071,860 -0.16(-1.35%)
Dec 10, 2002 10.92 11.64 10.86 11.55 46,022,004 +0.84(+7.81%)
Dec 09, 2002 11.46 11.65 10.71 10.72 42,396,460 -0.93(-7.99%)
Dec 06, 2002 11.51 11.81 11.31 11.65 37,407,196 +0.00(+0.00%)
Dec 05, 2002 12.16 12.20 11.44 11.65 36,394,796 -0.17(-1.46%)
Dec 04, 2002 11.82 12.14 11.68 11.82 52,702,908 -0.67(-5.39%)
Dec 03, 2002 12.99 13.01 12.45 12.49 27,908,984 -0.64(-4.88%)
Dec 02, 2002 13.83 14.01 13.06 13.13 38,818,092 -0.20(-1.53%)
Nov 29, 2002 13.78 13.90 13.32 13.34 15,929,052 -0.34(-2.52%)
Nov 27, 2002 13.28 13.85 13.19 13.68 35,803,900 +0.73(+5.62%)
Nov 26, 2002 13.26 13.30 12.88 12.95 32,690,116 -0.37(-2.76%)
Nov 25, 2002 13.20 13.49 13.10 13.32 45,597,176 +0.14(+1.07%)
Nov 22, 2002 12.89 13.34 12.84 13.18 43,236,400 -0.12(-0.88%)
Nov 21, 2002 12.82 13.52 12.59 13.30 63,932,008 +0.89(+7.19%)
Nov 20, 2002 11.94 12.59 11.85 12.41 48,732,056 +0.62(+5.24%)
Nov 19, 2002 11.94 12.19 11.65 11.79 35,735,884 -0.20(-1.70%)
Nov 18, 2002 12.72 12.72 11.91 11.99 36,705,588 -0.39(-3.16%)
Nov 15, 2002 12.09 12.48 11.77 12.38 41,440,440 +0.05(+0.44%)
Nov 14, 2002 11.72 12.35 11.43 12.33 71,978,288 +0.83(+7.21%)
Nov 13, 2002 11.65 11.88 11.15 11.50 79,210,584 -0.29(-2.46%)
Nov 12, 2002 11.53 12.16 11.35 11.79 36,891,088 +0.39(+3.43%)
Nov 11, 2002 12.26 12.27 11.37 11.40 34,912,948 -0.90(-7.32%)
Nov 08, 2002 12.42 12.66 11.81 12.30 43,301,216 +0.01(+0.06%)
Nov 07, 2002 12.69 12.87 12.19 12.29 42,137,064 -0.89(-6.77%)
Nov 06, 2002 12.45 13.20 12.43 13.18 48,473,424 +0.81(+6.58%)
Nov 05, 2002 12.43 12.80 11.98 12.37 55,297,000 -0.50(-3.89%)
Nov 04, 2002 12.76 13.38 12.52 12.87 58,408,996 +0.57(+4.64%)
Nov 01, 2002 11.65 12.48 11.55 12.30 49,493,496 +0.54(+4.59%)
Oct 31, 2002 12.06 12.35 11.50 11.76 51,987,360 -0.23(-1.89%)
Oct 30, 2002 11.35 12.15 11.22 11.98 49,268,616 +0.76(+6.76%)
Oct 29, 2002 11.72 11.80 10.76 11.22 47,169,536 -0.60(-5.09%)
Oct 28, 2002 11.77 12.35 11.69 11.83 65,616,052 +0.48(+4.20%)
Oct 25, 2002 10.75 11.39 10.68 11.35 33,891,600 +0.74(+6.93%)
Oct 24, 2002 11.40 11.65 10.61 10.61 58,830,764 -0.66(-5.83%)
Oct 23, 2002 9.989 11.29 9.981 11.27 60,532,876 +1.03(+10.08%)
Oct 22, 2002 10.29 10.74 10.09 10.24 43,382,140 -0.74(-6.77%)
Oct 21, 2002 10.32 11.04 10.24 10.98 34,579,404 +0.47(+4.46%)
Oct 18, 2002 9.817 10.54 9.723 10.51 38,763,756 +0.36(+3.54%)
Oct 17, 2002 10.07 10.18 9.645 10.15 42,892,284 +0.78(+8.35%)
Oct 16, 2002 9.269 9.582 9.269 9.371 37,059,716 -0.84(-8.20%)
Oct 15, 2002 10.16 10.24 8.714 10.21 43,702,392 +0.82(+8.75%)
Oct 14, 2002 9.308 9.465 9.191 9.386 25,654,700 -0.05(-0.57%)
Oct 11, 2002 9.066 9.574 8.980 9.440 43,965,804 +0.75(+8.63%)
Oct 10, 2002 8.197 8.854 8.096 8.690 39,214,664 +0.55(+6.72%)
Oct 09, 2002 8.096 8.628 8.025 8.143 56,888,600 +0.05(+0.58%)
Oct 08, 2002 8.651 8.667 8.096 8.096 58,025,716 -0.41(-4.78%)
Oct 07, 2002 8.768 8.887 8.444 8.503 33,702,900 -0.36(-4.06%)
Oct 04, 2002 9.191 9.253 8.768 8.862 38,851,204 -0.13(-1.48%)
Oct 03, 2002 9.582 9.715 8.995 8.995 40,372,040 -0.78(-8.00%)
Oct 02, 2002 9.394 10.08 9.379 9.777 44,107,020 +0.23(+2.38%)
Oct 01, 2002 9.191 9.582 8.909 9.551 42,702,264 +0.52(+5.71%)
Sep 30, 2002 9.089 9.410 8.854 9.034 42,620,284 -0.21(-2.28%)
Sep 27, 2002 9.050 9.832 9.011 9.246 48,856,192 +0.06(+0.68%)
Sep 26, 2002 9.738 9.770 8.995 9.183 48,147,420 -0.43(-4.48%)
Sep 25, 2002 9.386 9.801 9.089 9.613 49,903,064 +0.44(+4.77%)
Sep 24, 2002 8.471 9.300 8.393 9.175 58,530,704 +0.41(+4.73%)
Sep 23, 2002 9.136 9.300 8.604 8.761 47,142,944 -0.58(-6.20%)
Sep 20, 2002 9.527 9.558 9.222 9.339 44,784,852 -0.03(-0.33%)
Sep 19, 2002 9.386 9.699 9.332 9.371 44,341,360 -0.19(-1.96%)
Sep 18, 2002 9.394 9.770 9.386 9.558 38,848,900 +0.02(+0.16%)
Sep 17, 2002 10.27 10.40 9.457 9.543 59,359,136 -0.37(-3.71%)
Sep 16, 2002 10.11 10.39 9.793 9.910 36,436,472 -0.28(-2.76%)
Sep 13, 2002 9.864 10.30 9.777 10.19 40,069,176 +0.23(+2.28%)
Sep 12, 2002 10.44 10.48 9.950 9.965 31,717,346 -0.74(-6.94%)
Sep 11, 2002 10.75 11.15 10.64 10.71 29,302,618 +0.17(+1.63%)
Sep 10, 2002 10.09 10.68 10.03 10.54 36,024,176 +0.61(+6.15%)
Sep 09, 2002 9.981 10.07 9.605 9.926 30,573,266 -0.20(-1.93%)
Sep 06, 2002 9.997 10.30 9.963 10.12 36,725,148 +0.68(+7.21%)
Sep 05, 2002 9.754 9.832 9.386 9.441 38,906,816 -0.49(-4.96%)
Sep 04, 2002 10.26 10.31 9.566 9.934 52,292,144 -0.23(-2.23%)
Sep 03, 2002 10.29 10.40 10.10 10.16 34,506,148 -0.29(-2.77%)
Aug 30, 2002 10.25 10.76 10.21 10.45 28,340,076 -0.06(-0.60%)
Aug 29, 2002 10.20 10.78 10.17 10.51 31,595,510 +0.15(+1.43%)
Aug 28, 2002 10.68 10.94 10.32 10.36 33,006,786 -0.53(-4.88%)
Aug 27, 2002 11.66 11.70 10.86 10.90 38,835,348 -0.81(-6.89%)
Aug 26, 2002 11.85 11.87 11.36 11.70 31,646,136 -0.10(-0.86%)
Aug 23, 2002 12.28 12.40 11.77 11.80 33,809,780 -0.84(-6.68%)
Aug 22, 2002 12.38 13.03 12.33 12.65 40,363,476 +0.10(+0.81%)
Aug 21, 2002 12.07 12.55 11.87 12.55 38,272,192 +0.79(+6.72%)
Aug 20, 2002 11.84 12.08 11.58 11.76 36,844,936 +0.26(+2.25%)
Aug 16, 2002 10.55 11.73 10.54 11.50 42,003,592 +0.66(+6.06%)
Aug 15, 2002 11.29 11.54 10.52 10.84 42,093,980 -0.44(-3.88%)
Aug 14, 2002 10.25 11.32 10.09 11.28 57,634,128 +0.75(+7.13%)
Aug 13, 2002 10.68 11.12 10.36 10.53 44,178,484 -0.09(-0.88%)
Aug 12, 2002 10.43 10.76 10.29 10.62 26,688,324 +0.02(+0.15%)
Aug 07, 2002 11.01 11.21 9.981 10.61 38,165,060 +0.00(+0.00%)
Aug 06, 2002 10.17 11.01 10.17 10.61 37,871,428 +0.63(+6.27%)
Aug 05, 2002 10.58 10.76 9.840 9.981 33,817,704 -0.74(-6.86%)
Aug 02, 2002 10.83 10.96 10.28 10.72 43,997,840 -0.25(-2.28%)
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.