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

Applied Materials (NQ: AMAT )

192.16 -4.55 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 29, 2012 9.378 9.523 9.349 9.502 13,794,927 +0.29(+3.20%)
Jun 28, 2012 9.149 9.224 9.066 9.207 12,554,191 -0.03(-0.36%)
Jun 27, 2012 9.166 9.295 9.124 9.241 9,815,044 +0.12(+1.32%)
Jun 26, 2012 9.083 9.183 9.058 9.120 14,154,181 +0.04(+0.46%)
Jun 25, 2012 9.232 9.241 9.050 9.079 16,743,682 -0.25(-2.67%)
Jun 22, 2012 9.332 9.398 9.249 9.328 28,591,196 +0.05(+0.58%)
Jun 21, 2012 9.556 9.714 9.241 9.274 22,130,650 -0.32(-3.29%)
Jun 20, 2012 9.515 9.618 9.448 9.589 27,875,360 +0.31(+3.36%)
Jun 19, 2012 9.183 9.340 9.133 9.278 14,100,759 +0.15(+1.59%)
Jun 18, 2012 9.083 9.183 9.058 9.133 13,779,778 +0.01(+0.09%)
Jun 15, 2012 8.992 9.149 8.859 9.124 22,765,152 +0.17(+1.95%)
Jun 14, 2012 8.950 9.000 8.842 8.950 16,107,604 +0.02(+0.19%)
Jun 13, 2012 8.958 9.083 8.900 8.934 14,923,641 -0.06(-0.65%)
Jun 12, 2012 8.809 9.008 8.784 8.992 16,067,506 +0.20(+2.31%)
Jun 11, 2012 9.050 9.050 8.784 8.788 14,026,768 -0.15(-1.63%)
Jun 08, 2012 8.792 8.966 8.767 8.934 14,169,881 +0.12(+1.41%)
Jun 07, 2012 8.942 8.967 8.776 8.809 20,896,392 -0.03(-0.33%)
Jun 06, 2012 8.626 8.859 8.626 8.838 19,521,340 +0.30(+3.50%)
Jun 05, 2012 8.352 8.568 8.352 8.539 19,738,794 +0.15(+1.83%)
Jun 04, 2012 8.369 8.435 8.290 8.386 18,020,454 +0.08(+0.95%)
Jun 01, 2012 8.460 8.527 8.278 8.307 34,198,532 -0.27(-3.15%)
May 31, 2012 8.676 8.684 8.518 8.576 25,982,902 -0.11(-1.24%)
May 30, 2012 8.792 8.859 8.668 8.684 23,397,520 -0.21(-2.33%)
May 29, 2012 8.834 8.942 8.776 8.892 16,028,242 +0.14(+1.61%)
May 25, 2012 8.643 8.826 8.635 8.751 12,138,653 +0.13(+1.54%)
May 24, 2012 8.850 8.884 8.518 8.618 25,214,144 -0.24(-2.72%)
May 23, 2012 8.792 8.900 8.643 8.859 19,751,524 +0.11(+1.23%)
May 22, 2012 8.743 8.867 8.552 8.751 17,829,502 -0.02(-0.28%)
May 21, 2012 8.529 8.796 8.529 8.776 20,790,636 +0.25(+2.90%)
May 18, 2012 8.611 8.784 8.521 8.529 19,876,722 -0.10(-1.15%)
May 17, 2012 8.784 8.838 8.628 8.628 17,653,704 -0.15(-1.69%)
May 16, 2012 8.907 8.973 8.768 8.776 14,830,336 -0.12(-1.39%)
May 15, 2012 8.957 9.080 8.875 8.899 15,417,436 -0.12(-1.28%)
May 14, 2012 8.982 9.089 8.932 9.014 10,884,872 -0.02(-0.27%)
May 11, 2012 9.089 9.179 9.031 9.039 19,122,048 -0.07(-0.72%)
May 10, 2012 9.171 9.245 9.047 9.105 19,474,552 -0.02(-0.18%)
May 09, 2012 9.064 9.187 8.973 9.122 14,634,920 -0.07(-0.72%)
May 08, 2012 9.130 9.229 9.023 9.187 16,670,813 -0.02(-0.27%)
May 07, 2012 9.204 9.261 9.146 9.212 15,211,923 -0.07(-0.80%)
May 04, 2012 9.467 9.467 9.245 9.286 16,716,744 -0.21(-2.17%)
May 03, 2012 9.714 9.727 9.476 9.492 14,160,534 -0.23(-2.33%)
May 02, 2012 9.739 9.747 9.648 9.718 12,224,872 -0.05(-0.46%)
May 01, 2012 9.887 9.928 9.755 9.764 13,067,330 -0.11(-1.08%)
Apr 30, 2012 9.871 9.961 9.846 9.871 10,259,300 -0.03(-0.33%)
Apr 27, 2012 9.829 9.920 9.780 9.904 13,081,709 +0.07(+0.75%)
Apr 26, 2012 9.607 9.887 9.591 9.829 14,524,247 +0.25(+2.62%)
Apr 25, 2012 9.517 9.624 9.492 9.578 10,752,045 +0.12(+1.26%)
Apr 24, 2012 9.541 9.591 9.434 9.459 13,189,437 -0.07(-0.78%)
Apr 23, 2012 9.558 9.574 9.451 9.533 15,203,686 -0.16(-1.61%)
Apr 20, 2012 9.805 9.871 9.690 9.690 12,293,236 -0.08(-0.80%)
Apr 19, 2012 9.755 9.920 9.731 9.768 11,913,358 +0.01(+0.13%)
Apr 18, 2012 9.862 9.862 9.722 9.755 13,375,424 -0.15(-1.50%)
Apr 17, 2012 9.805 9.986 9.788 9.904 12,616,876 +0.14(+1.43%)
Apr 16, 2012 9.747 9.821 9.640 9.764 12,015,366 +0.05(+0.51%)
Apr 13, 2012 9.871 9.945 9.706 9.714 10,953,078 -0.22(-2.20%)
Apr 12, 2012 9.813 9.998 9.764 9.932 10,296,630 +0.12(+1.26%)
Apr 11, 2012 9.739 9.879 9.714 9.809 12,390,451 +0.14(+1.40%)
Apr 10, 2012 9.714 9.829 9.624 9.673 16,839,258 -0.09(-0.93%)
Apr 09, 2012 9.764 9.829 9.706 9.764 16,186,203 -0.14(-1.41%)
Apr 05, 2012 9.912 10.01 9.879 9.904 14,403,811 -0.02(-0.25%)
Apr 04, 2012 9.961 10.06 9.879 9.928 19,260,962 -0.15(-1.47%)
Apr 03, 2012 10.21 10.32 10.06 10.08 18,510,780 -0.21(-2.08%)
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.