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 (%)
May 31, 2012 8.693 8.701 8.535 8.593 25,933,202 -0.11(-1.24%)
May 30, 2012 8.809 8.876 8.684 8.701 23,352,764 -0.21(-2.33%)
May 29, 2012 8.851 8.959 8.793 8.909 15,997,584 +0.14(+1.61%)
May 25, 2012 8.659 8.842 8.651 8.768 12,115,434 +0.13(+1.54%)
May 24, 2012 8.867 8.901 8.535 8.635 25,165,914 -0.24(-2.72%)
May 23, 2012 8.809 8.917 8.659 8.876 19,713,744 +0.11(+1.23%)
May 22, 2012 8.759 8.884 8.568 8.768 17,795,398 -0.02(-0.28%)
May 21, 2012 8.545 8.813 8.545 8.793 20,750,868 +0.25(+2.90%)
May 18, 2012 8.628 8.801 8.537 8.545 19,838,702 -0.10(-1.14%)
May 17, 2012 8.801 8.854 8.644 8.644 17,619,938 -0.15(-1.69%)
May 16, 2012 8.925 8.991 8.784 8.793 14,801,970 -0.12(-1.39%)
May 15, 2012 8.974 9.098 8.892 8.916 15,387,947 -0.12(-1.28%)
May 14, 2012 8.999 9.106 8.949 9.032 10,864,051 -0.02(-0.27%)
May 11, 2012 9.106 9.197 9.048 9.057 19,085,472 -0.07(-0.72%)
May 10, 2012 9.188 9.263 9.065 9.123 19,437,302 -0.02(-0.18%)
May 09, 2012 9.081 9.205 8.991 9.139 14,606,927 -0.07(-0.72%)
May 08, 2012 9.147 9.246 9.040 9.205 16,638,926 -0.02(-0.27%)
May 07, 2012 9.221 9.279 9.164 9.230 15,182,826 -0.07(-0.80%)
May 04, 2012 9.485 9.485 9.263 9.304 16,684,769 -0.21(-2.17%)
May 03, 2012 9.733 9.745 9.494 9.510 14,133,448 -0.23(-2.33%)
May 02, 2012 9.758 9.766 9.667 9.737 12,201,489 -0.05(-0.46%)
May 01, 2012 9.906 9.947 9.774 9.782 13,042,335 -0.11(-1.08%)
Apr 30, 2012 9.890 9.980 9.865 9.890 10,239,677 -0.03(-0.33%)
Apr 27, 2012 9.848 9.939 9.799 9.923 13,056,687 +0.07(+0.75%)
Apr 26, 2012 9.626 9.906 9.609 9.848 14,496,466 +0.25(+2.62%)
Apr 25, 2012 9.535 9.642 9.510 9.597 10,731,479 +0.12(+1.26%)
Apr 24, 2012 9.560 9.609 9.452 9.477 13,164,209 -0.07(-0.78%)
Apr 23, 2012 9.576 9.593 9.469 9.551 15,174,605 -0.16(-1.61%)
Apr 20, 2012 9.824 9.890 9.708 9.708 12,269,722 -0.08(-0.80%)
Apr 19, 2012 9.774 9.939 9.749 9.786 11,890,571 +0.01(+0.13%)
Apr 18, 2012 9.881 9.881 9.741 9.774 13,349,840 -0.15(-1.50%)
Apr 17, 2012 9.824 10.01 9.807 9.923 12,592,743 +0.14(+1.43%)
Apr 16, 2012 9.766 9.840 9.659 9.782 11,992,384 +0.05(+0.51%)
Apr 13, 2012 9.890 9.964 9.725 9.733 10,932,127 -0.22(-2.20%)
Apr 12, 2012 9.832 10.02 9.782 9.951 10,276,935 +0.12(+1.26%)
Apr 11, 2012 9.758 9.898 9.733 9.828 12,366,751 +0.14(+1.40%)
Apr 10, 2012 9.733 9.848 9.642 9.692 16,807,050 -0.09(-0.93%)
Apr 09, 2012 9.782 9.848 9.725 9.782 16,155,243 -0.14(-1.41%)
Apr 05, 2012 9.931 10.03 9.898 9.923 14,376,260 -0.02(-0.25%)
Apr 04, 2012 9.980 10.08 9.898 9.947 19,224,120 -0.15(-1.47%)
Apr 03, 2012 10.23 10.34 10.08 10.10 18,475,372 -0.21(-2.08%)
Apr 02, 2012 10.27 10.35 10.19 10.31 15,131,678 +0.05(+0.44%)
Mar 30, 2012 10.38 10.38 10.24 10.26 13,685,088 -0.03(-0.28%)
Mar 29, 2012 10.19 10.31 10.12 10.29 15,483,464 +0.02(+0.16%)
Mar 28, 2012 10.53 10.56 10.15 10.28 27,024,782 -0.30(-2.81%)
Mar 27, 2012 10.68 10.71 10.57 10.57 16,382,509 -0.12(-1.08%)
Mar 26, 2012 10.56 10.72 10.54 10.69 15,496,179 +0.22(+2.13%)
Mar 23, 2012 10.43 10.50 10.34 10.47 13,746,721 +0.03(+0.32%)
Mar 22, 2012 10.45 10.48 10.28 10.43 18,076,828 -0.06(-0.55%)
Mar 21, 2012 10.48 10.63 10.43 10.49 11,817,351 +0.01(+0.08%)
Mar 20, 2012 10.51 10.59 10.45 10.48 14,920,472 -0.10(-0.93%)
Mar 19, 2012 10.56 10.67 10.52 10.58 11,355,033 +0.01(+0.08%)
Mar 16, 2012 10.52 10.66 10.48 10.57 20,489,080 +0.02(+0.24%)
Mar 15, 2012 10.38 10.62 10.38 10.55 14,523,592 +0.21(+1.99%)
Mar 14, 2012 10.32 10.44 10.30 10.34 16,357,330 +0.03(+0.32%)
Mar 13, 2012 10.30 10.37 10.22 10.31 18,145,856 +0.10(+1.01%)
Mar 12, 2012 10.19 10.24 10.09 10.21 12,464,001 +0.00(+0.04%)
Mar 09, 2012 10.05 10.24 9.980 10.20 13,031,248 +0.15(+1.52%)
Mar 08, 2012 10.05 10.14 9.964 10.05 18,889,838 +0.07(+0.70%)
Mar 07, 2012 9.923 10.08 9.914 9.980 18,038,566 +0.08(+0.79%)
Mar 06, 2012 9.840 10.06 9.840 9.902 23,340,238 -0.02(-0.21%)
Mar 05, 2012 10.02 10.05 9.832 9.923 22,715,738 -0.16(-1.55%)
Mar 02, 2012 10.08 10.23 10.01 10.08 26,600,170 -0.02(-0.16%)
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.