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

Applied Materials (NQ: AMAT )

218.44 -1.36 (-0.62%)
Streaming Delayed Price Updated: 12:03 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 (%)
May 29, 2009 8.878 8.917 8.549 8.808 28,419,026 -0.03(-0.35%)
May 28, 2009 8.729 8.894 8.573 8.839 26,221,108 +0.17(+1.99%)
May 27, 2009 8.463 8.917 8.370 8.667 36,015,892 +0.12(+1.37%)
May 26, 2009 8.221 8.714 8.190 8.549 28,740,556 +0.20(+2.44%)
May 22, 2009 8.330 8.487 8.190 8.346 15,941,744 +0.02(+0.28%)
May 21, 2009 8.503 8.628 8.213 8.323 23,183,276 -0.26(-3.01%)
May 20, 2009 8.722 8.964 8.542 8.581 26,804,008 -0.13(-1.44%)
May 19, 2009 8.761 8.847 8.596 8.706 18,487,650 +0.01(+0.09%)
May 18, 2009 8.463 8.722 8.463 8.698 21,101,384 +0.32(+3.83%)
May 15, 2009 8.643 8.690 8.287 8.377 30,136,804 -0.27(-3.16%)
May 14, 2009 8.651 8.898 8.565 8.651 27,489,024 +0.05(+0.64%)
May 13, 2009 8.714 8.894 8.416 8.596 39,854,732 -0.38(-4.27%)
May 12, 2009 9.332 9.332 8.722 8.980 35,402,692 -0.23(-2.55%)
May 11, 2009 9.191 9.449 8.980 9.214 25,904,540 -0.09(-0.93%)
May 08, 2009 9.457 9.465 8.925 9.300 26,225,900 +0.03(+0.34%)
May 07, 2009 10.01 10.02 9.101 9.269 34,558,952 -0.65(-6.55%)
May 06, 2009 9.848 10.00 9.605 9.918 23,659,090 +0.23(+2.34%)
May 05, 2009 9.973 10.07 9.512 9.691 25,200,992 -0.29(-2.90%)
May 04, 2009 9.621 10.07 9.574 9.981 22,318,740 +0.45(+4.76%)
May 01, 2009 9.746 9.762 9.300 9.527 17,610,496 -0.02(-0.25%)
Apr 30, 2009 9.230 9.699 9.113 9.551 29,199,616 +0.48(+5.35%)
Apr 29, 2009 8.948 9.269 8.839 9.066 19,849,348 +0.14(+1.58%)
Apr 28, 2009 9.011 9.136 8.792 8.925 17,001,074 -0.14(-1.55%)
Apr 27, 2009 9.074 9.320 8.948 9.066 19,724,400 -0.09(-0.94%)
Apr 24, 2009 8.980 9.206 8.745 9.152 22,208,946 +0.20(+2.18%)
Apr 23, 2009 9.152 9.152 8.604 8.956 26,639,180 -0.13(-1.38%)
Apr 22, 2009 8.768 9.339 8.643 9.081 27,934,910 +0.28(+3.20%)
Apr 21, 2009 8.753 8.987 8.565 8.800 26,271,106 +0.09(+1.08%)
Apr 20, 2009 9.128 9.191 8.643 8.706 27,039,956 -0.62(-6.63%)
Apr 17, 2009 9.269 9.379 8.980 9.324 25,096,618 +0.07(+0.76%)
Apr 16, 2009 9.183 9.269 8.854 9.253 18,583,906 +0.31(+3.50%)
Apr 15, 2009 8.956 9.027 8.714 8.941 22,802,868 -0.26(-2.81%)
Apr 14, 2009 8.948 9.300 8.784 9.199 35,210,296 +0.20(+2.17%)
Apr 13, 2009 8.964 9.097 8.768 9.003 20,225,640 +0.05(+0.52%)
Apr 09, 2009 8.565 8.972 8.526 8.956 21,552,948 +0.55(+6.51%)
Apr 08, 2009 8.237 8.471 8.197 8.409 21,034,794 +0.16(+1.90%)
Apr 07, 2009 8.675 8.761 8.135 8.252 33,900,076 -0.79(-8.74%)
Apr 06, 2009 9.152 9.199 8.800 9.042 22,999,164 -0.20(-2.12%)
Apr 03, 2009 8.995 9.246 8.910 9.238 27,792,400 +0.29(+3.23%)
Apr 02, 2009 8.643 9.074 8.589 8.948 25,470,530 +0.53(+6.32%)
Apr 01, 2009 8.252 8.471 8.174 8.416 22,110,142 +0.01(+0.09%)
Mar 31, 2009 8.440 8.542 8.276 8.409 22,468,854 +0.07(+0.84%)
Mar 30, 2009 8.534 8.612 8.190 8.338 24,118,776 -0.75(-8.26%)
Mar 26, 2009 8.651 9.144 8.526 9.089 38,698,368 +0.49(+5.73%)
Mar 25, 2009 8.330 8.737 8.299 8.596 38,349,312 +0.31(+3.78%)
Mar 24, 2009 8.456 8.526 8.252 8.283 21,018,834 -0.37(-4.25%)
Mar 23, 2009 8.401 8.659 8.166 8.651 29,617,014 +0.66(+8.33%)
Mar 20, 2009 8.495 8.573 7.885 7.986 30,245,360 -0.38(-4.58%)
Mar 19, 2009 8.589 8.596 8.252 8.370 24,259,842 -0.12(-1.38%)
Mar 18, 2009 8.237 8.526 8.174 8.487 33,611,480 +0.12(+1.40%)
Mar 17, 2009 8.182 8.370 7.994 8.370 32,627,012 +0.21(+2.59%)
Mar 16, 2009 8.354 8.448 8.096 8.158 45,758,900 -0.13(-1.51%)
Mar 13, 2009 7.932 8.299 7.830 8.283 41,274,604 +0.35(+4.44%)
Mar 12, 2009 7.415 7.963 7.384 7.932 31,714,422 +0.42(+5.63%)
Mar 11, 2009 7.188 7.564 7.181 7.509 28,591,268 +0.30(+4.12%)
Mar 10, 2009 6.883 7.235 6.703 7.212 31,704,884 +0.50(+7.46%)
Mar 09, 2009 6.633 7.095 6.617 6.711 24,796,074 -0.09(-1.38%)
Mar 06, 2009 7.110 7.267 6.610 6.805 55,153,004 -0.27(-3.76%)
Mar 05, 2009 7.102 7.345 7.048 7.071 29,775,392 -0.20(-2.80%)
Mar 04, 2009 6.962 7.384 6.954 7.274 27,755,046 +0.35(+5.08%)
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.