Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	11.11	11.18	10.96	11.01	31,120,016	-0.06(-0.58%)
May 23, 2011	11.18	11.19	11.02	11.08	26,259,224	-0.24(-2.13%)
May 20, 2011	11.47	11.53	11.28	11.32	21,402,860	-0.19(-1.67%)
May 19, 2011	11.40	11.65	11.32	11.51	23,907,924	-0.14(-1.17%)
May 18, 2011	11.48	11.69	11.47	11.65	21,443,136	+0.15(+1.33%)
May 17, 2011	11.66	11.67	11.45	11.49	29,120,862	-0.17(-1.45%)
May 16, 2011	11.89	11.89	11.65	11.66	21,475,808	-0.22(-1.89%)
May 13, 2011	12.08	12.12	11.87	11.89	18,874,176	-0.23(-1.92%)
May 12, 2011	11.97	12.17	11.96	12.12	21,923,026	+0.14(+1.14%)
May 11, 2011	12.10	12.10	11.91	11.98	20,594,806	-0.11(-0.93%)
May 10, 2011	12.16	12.18	12.03	12.10	20,207,810	+0.02(+0.13%)
May 09, 2011	12.21	12.23	12.06	12.08	18,207,460	-0.15(-1.25%)
May 06, 2011	12.23	12.40	12.17	12.23	20,992,092	+0.22(+1.80%)
May 05, 2011	12.09	12.27	11.90	12.02	31,499,586	-0.10(-0.86%)
May 04, 2011	12.75	12.77	11.94	12.12	43,947,092	-0.12(-0.98%)
May 03, 2011	12.15	12.26	12.07	12.24	20,959,600	+0.07(+0.59%)

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.