Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Materials (NQ: AMAT )

218.15 -1.65 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Aug 31, 2012 9.706 9.861 9.676 9.798 13,059,650 +0.18(+1.92%)
Aug 30, 2012 9.731 9.746 9.597 9.614 11,845,798 -0.19(-1.97%)
Aug 29, 2012 9.748 9.857 9.655 9.806 11,498,965 +0.07(+0.69%)
Aug 27, 2012 9.882 9.890 9.714 9.739 15,271,738 -0.13(-1.27%)
Aug 24, 2012 9.831 9.890 9.773 9.865 13,095,838 -0.02(-0.21%)
Aug 23, 2012 9.857 9.932 9.790 9.886 12,820,829 +0.01(+0.13%)
Aug 22, 2012 9.890 9.966 9.823 9.873 15,713,824 +0.00(+0.00%)
Aug 21, 2012 9.966 10.05 9.831 9.873 14,846,298 -0.08(-0.84%)
Aug 20, 2012 9.949 9.999 9.882 9.957 13,495,651 -0.02(-0.25%)
Aug 17, 2012 9.965 9.982 9.832 9.982 14,374,931 +0.02(+0.17%)
Aug 16, 2012 9.433 10.02 9.400 9.965 31,148,662 +0.15(+1.53%)
Aug 15, 2012 9.758 9.907 9.749 9.816 11,116,266 +0.07(+0.77%)
Aug 14, 2012 9.899 9.941 9.716 9.741 10,854,809 -0.08(-0.85%)
Aug 13, 2012 9.907 9.941 9.782 9.824 10,304,499 -0.12(-1.17%)
Aug 10, 2012 9.882 9.957 9.816 9.941 9,359,098 +0.05(+0.50%)
Aug 09, 2012 9.899 9.982 9.857 9.891 14,182,852 -0.02(-0.25%)
Aug 08, 2012 9.782 9.949 9.741 9.916 10,762,511 +0.04(+0.42%)
Aug 07, 2012 9.641 9.891 9.525 9.874 24,595,386 +0.49(+5.23%)
Aug 06, 2012 9.392 9.541 9.358 9.383 14,210,665 +0.05(+0.53%)
Aug 03, 2012 9.208 9.358 9.150 9.333 10,216,009 +0.25(+2.75%)
Aug 02, 2012 8.967 9.236 8.917 9.084 14,271,088 +0.00(+0.00%)
Aug 01, 2012 9.100 9.134 8.976 9.084 12,368,895 +0.02(+0.28%)
Jul 31, 2012 9.025 9.159 9.017 9.059 11,334,863 +0.06(+0.65%)
Jul 30, 2012 9.117 9.150 8.959 9.001 15,484,479 -0.06(-0.69%)
Jul 27, 2012 8.917 9.100 8.826 9.063 13,095,049 +0.21(+2.40%)
Jul 26, 2012 8.901 8.971 8.743 8.851 13,865,148 +0.14(+1.62%)
Jul 25, 2012 8.659 8.867 8.635 8.709 18,206,848 +0.07(+0.87%)
Jul 24, 2012 8.701 8.734 8.535 8.635 12,415,805 -0.09(-1.05%)
Jul 23, 2012 8.585 8.776 8.497 8.726 13,136,226 -0.02(-0.19%)
Jul 20, 2012 8.884 8.926 8.701 8.743 14,141,164 -0.15(-1.73%)
Jul 19, 2012 8.892 9.017 8.793 8.897 15,580,246 +0.01(+0.14%)
Jul 18, 2012 8.601 8.892 8.601 8.884 13,496,326 +0.24(+2.79%)
Jul 17, 2012 8.668 8.709 8.526 8.643 12,721,898 +0.01(+0.14%)
Jul 16, 2012 8.718 8.718 8.576 8.630 9,531,976 -0.09(-1.00%)
Jul 13, 2012 8.626 8.751 8.610 8.718 12,575,113 +0.09(+1.06%)
Jul 12, 2012 8.709 8.739 8.560 8.626 17,209,188 -0.17(-1.89%)
Jul 11, 2012 8.859 8.897 8.743 8.793 13,073,745 -0.12(-1.31%)
Jul 10, 2012 8.743 9.092 8.651 8.909 27,663,884 -0.25(-2.72%)
Jul 09, 2012 9.192 9.242 9.092 9.159 11,740,399 -0.02(-0.27%)
Jul 06, 2012 9.367 9.367 9.117 9.184 15,307,681 -0.23(-2.47%)
Jul 05, 2012 9.491 9.558 9.358 9.416 14,345,916 -0.12(-1.31%)
Jul 03, 2012 9.358 9.541 9.342 9.541 5,423,776 +0.16(+1.68%)
Jul 02, 2012 9.516 9.525 9.325 9.383 10,729,614 -0.14(-1.44%)
Jun 29, 2012 9.396 9.541 9.367 9.520 13,768,540 +0.30(+3.20%)
Jun 28, 2012 9.167 9.242 9.084 9.225 12,530,178 -0.03(-0.36%)
Jun 27, 2012 9.184 9.312 9.142 9.258 9,796,269 +0.12(+1.32%)
Jun 26, 2012 9.100 9.200 9.075 9.138 14,127,107 +0.04(+0.46%)
Jun 25, 2012 9.250 9.258 9.067 9.096 16,711,654 -0.25(-2.67%)
Jun 22, 2012 9.350 9.416 9.267 9.346 28,536,506 +0.05(+0.58%)
Jun 21, 2012 9.575 9.733 9.258 9.292 22,088,318 -0.32(-3.29%)
Jun 20, 2012 9.533 9.637 9.466 9.608 27,822,040 +0.31(+3.36%)
Jun 19, 2012 9.200 9.358 9.150 9.296 14,073,787 +0.15(+1.59%)
Jun 18, 2012 9.100 9.200 9.075 9.150 13,753,420 +0.01(+0.09%)
Jun 15, 2012 9.009 9.167 8.876 9.142 22,721,606 +0.17(+1.95%)
Jun 14, 2012 8.967 9.017 8.859 8.967 16,076,793 +0.02(+0.19%)
Jun 13, 2012 8.976 9.100 8.917 8.951 14,895,096 -0.06(-0.65%)
Jun 12, 2012 8.826 9.025 8.801 9.009 16,036,773 +0.20(+2.31%)
Jun 11, 2012 9.067 9.067 8.801 8.805 13,999,938 -0.15(-1.63%)
Jun 08, 2012 8.809 8.983 8.784 8.951 14,142,777 +0.12(+1.41%)
Jun 07, 2012 8.959 8.984 8.793 8.826 20,856,420 -0.03(-0.33%)
Jun 06, 2012 8.643 8.876 8.643 8.855 19,484,000 +0.30(+3.50%)
Jun 05, 2012 8.368 8.585 8.368 8.556 19,701,038 +0.15(+1.83%)
Jun 04, 2012 8.385 8.452 8.306 8.402 17,985,984 +0.08(+0.95%)
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.