| NOVELLUS SYSTEMS Add to My Watchlist | (NSDQ: NVLS) |
| Novellus Syste | 21.78 | +0.30 (+1.40%) | 2,435,605 |
| Historical Data for NVLS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 21.78 | 21.96 | 21.43 | 2,435,605 | 21.78 | +0.30 +1.40% |
| 02/08/10 | 21.55 | 21.93 | 21.25 | 2,572,283 | 21.48 | -0.12 -0.56% |
| 02/05/10 | 21.26 | 21.64 | 20.83 | 4,284,625 | 21.60 | +0.52 +2.48% |
| 02/04/10 | 21.08 | 21.48 | 20.57 | 5,967,702 | 21.08 | -0.97 -4.41% |
| 02/03/10 | 21.66 | 22.16 | 21.58 | 4,524,822 | 22.05 | +0.29 +1.33% |
| 02/02/10 | 21.49 | 22.03 | 21.49 | 2,869,679 | 21.76 | +0.17 +0.79% |
| 02/01/10 | 20.98 | 21.63 | 20.93 | 3,045,305 | 21.59 | +0.69 +3.30% |
| 01/29/10 | 21.84 | 21.93 | 20.68 | 3,650,509 | 20.90 | -0.60 -2.79% |
| 01/28/10 | 22.21 | 22.37 | 21.26 | 4,497,637 | 21.50 | -0.78 -3.50% |
| 01/27/10 | 22.08 | 22.56 | 21.83 | 3,912,461 | 22.28 | +0.21 +0.95% |
| 01/26/10 | 21.93 | 22.58 | 21.83 | 7,996,555 | 22.07 | +0.63 +2.94% |
| 01/25/10 | 21.24 | 21.54 | 20.89 | 3,761,858 | 21.44 | +0.47 +2.24% |
| 01/22/10 | 21.70 | 21.72 | 20.90 | 4,653,552 | 20.97 | -1.16 -5.24% |
| 01/21/10 | 22.37 | 22.87 | 22.08 | 2,379,103 | 22.13 | -0.30 -1.34% |
| 01/20/10 | 22.26 | 22.50 | 22.01 | 2,100,717 | 22.43 | 0.00 0.00% |
| 01/19/10 | 22.11 | 22.61 | 21.98 | 2,039,270 | 22.43 | +0.30 +1.36% |
| 01/18/10 | 22.13 | 22.13 | 22.13 | 0 | 22.13 | 0.00 0.00% |
| 01/15/10 | 22.73 | 22.95 | 21.99 | 3,604,302 | 22.13 | -0.92 -3.99% |
| 01/14/10 | 23.09 | 23.40 | 22.80 | 2,268,122 | 23.05 | -0.21 -0.90% |
| 01/13/10 | 22.88 | 23.32 | 22.54 | 2,420,846 | 23.26 | +0.46 +2.02% |
| 01/12/10 | 23.68 | 23.95 | 22.74 | 3,284,748 | 22.80 | -1.22 -5.08% |
| 01/11/10 | 24.22 | 24.22 | 23.57 | 1,683,961 | 24.02 | -0.04 -0.17% |
| 01/08/10 | 23.41 | 24.13 | 23.24 | 2,634,380 | 24.06 | +0.68 +2.91% |
| 01/07/10 | 23.34 | 23.48 | 23.05 | 1,286,003 | 23.38 | -0.04 -0.17% |
| 01/06/10 | 23.53 | 24.03 | 23.38 | 2,106,856 | 23.42 | -0.32 -1.35% |
| 01/05/10 | 23.71 | 23.87 | 23.59 | 1,506,306 | 23.74 | +0.04 +0.17% |
| 01/04/10 | 23.45 | 23.89 | 23.45 | 1,972,319 | 23.70 | +0.36 +1.54% |
| 01/01/10 | 23.34 | 23.34 | 23.34 | 0 | 23.34 | 0.00 0.00% |
| 12/31/09 | 23.25 | 23.76 | 23.25 | 1,662,753 | 23.34 | -0.11 -0.47% |
| 12/30/09 | 23.45 | 23.49 | 23.32 | 2,428,258 | 23.45 | +0.04 +0.17% |
| 12/29/09 | 23.55 | 23.61 | 23.40 | 922,769 | 23.41 | -0.10 -0.43% |
| 12/28/09 | 23.58 | 23.64 | 23.33 | 1,332,019 | 23.51 | -0.09 -0.38% |
| 12/25/09 | 23.58 | 23.61 | 23.49 | 1,003,243 | 23.60 | 0.00 0.00% |
| 12/24/09 | 23.58 | 23.61 | 23.49 | 1,003,243 | 23.60 | +0.04 +0.17% |
| 12/23/09 | 23.89 | 23.92 | 23.50 | 1,961,985 | 23.56 | -0.30 -1.26% |
| 12/22/09 | 24.06 | 24.10 | 23.81 | 1,991,715 | 23.86 | -0.23 -0.95% |
| 12/21/09 | 23.78 | 26.00 | 23.78 | 2,920,256 | 24.09 | +0.15 +0.63% |
| 12/18/09 | 23.93 | 24.15 | 23.66 | 2,100,487 | 23.94 | +0.01 +0.04% |
| 12/17/09 | 24.21 | 24.42 | 23.79 | 1,468,471 | 23.93 | -0.56 -2.29% |
| 12/16/09 | 24.08 | 24.70 | 24.06 | 1,674,237 | 24.49 | +0.37 +1.53% |
| 12/15/09 | 23.92 | 24.32 | 23.86 | 1,321,431 | 24.12 | +0.01 +0.04% |
| 12/14/09 | 24.13 | 24.21 | 23.84 | 1,418,629 | 24.11 | +0.31 +1.30% |
| 12/11/09 | 24.00 | 24.12 | 23.59 | 1,287,362 | 23.80 | -0.05 -0.21% |
| 12/10/09 | 24.00 | 24.33 | 23.78 | 1,750,940 | 23.85 | -0.18 -0.75% |
| 12/09/09 | 23.74 | 24.06 | 23.52 | 1,820,238 | 24.03 | +0.22 +0.92% |
| 12/08/09 | 23.33 | 23.96 | 23.13 | 2,851,997 | 23.81 | +0.29 +1.23% |
| 12/07/09 | 23.32 | 23.64 | 23.31 | 2,112,085 | 23.52 | +0.16 +0.68% |
| 12/04/09 | 22.97 | 23.44 | 22.73 | 4,986,939 | 23.36 | +1.01 +4.52% |
| 12/03/09 | 21.63 | 22.50 | 21.63 | 3,504,666 | 22.35 | +0.61 +2.81% |
| 12/02/09 | 21.27 | 21.79 | 21.22 | 2,533,318 | 21.74 | +0.46 +2.16% |
| \/ Download Data To Spreadsheet | ||||||
