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

Applied Materials (NQ: AMAT )

216.59 +6.77 (+3.22%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 15, 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 28, 2010 10.35 10.37 10.09 10.23 21,767,416 -0.12(-1.15%)
May 27, 2010 10.13 10.38 10.13 10.35 27,339,922 +0.44(+4.39%)
May 26, 2010 10.09 10.24 9.908 9.911 30,550,350 -0.12(-1.18%)
May 25, 2010 9.610 10.05 9.539 10.03 32,780,610 +0.14(+1.44%)
May 24, 2010 9.919 10.05 9.824 9.887 25,801,356 -0.13(-1.26%)
May 21, 2010 9.699 10.17 9.683 10.01 52,346,524 +0.02(+0.24%)
May 20, 2010 9.833 10.27 9.715 9.990 59,270,124 -0.26(-2.53%)
May 19, 2010 10.16 10.40 10.06 10.25 45,881,232 +0.06(+0.62%)
May 18, 2010 10.53 10.59 10.14 10.19 32,103,026 -0.19(-1.82%)
May 17, 2010 10.20 10.42 10.08 10.38 23,426,442 +0.18(+1.78%)
May 14, 2010 10.36 10.36 10.04 10.19 34,616,360 -0.22(-2.12%)
May 13, 2010 10.77 10.83 10.35 10.42 28,847,642 -0.43(-3.92%)
May 12, 2010 10.58 10.87 10.54 10.84 41,821,328 +0.32(+3.07%)
May 11, 2010 10.60 10.71 10.20 10.52 47,685,532 +0.13(+1.29%)
May 10, 2010 10.19 10.54 10.12 10.38 35,437,296 +0.54(+5.52%)
May 07, 2010 9.951 10.03 9.471 9.841 48,776,616 -0.17(-1.65%)
May 06, 2010 10.33 10.52 9.439 10.01 55,878,588 -0.40(-3.86%)
May 05, 2010 10.46 10.61 10.30 10.41 33,218,156 -0.13(-1.27%)
May 04, 2010 10.88 10.88 10.38 10.54 47,335,332 -0.48(-4.36%)
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.