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

Applied Materials (NQ: AMAT )

216.83 +7.01 (+3.34%)
Streaming Delayed Price Updated: 2:44 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 29, 2009 8.894 8.933 8.565 8.824 28,367,308 -0.03(-0.35%)
May 28, 2009 8.745 8.910 8.589 8.855 26,173,392 +0.17(+1.99%)
May 27, 2009 8.479 8.933 8.385 8.683 35,950,348 +0.12(+1.37%)
May 26, 2009 8.236 8.730 8.205 8.565 28,688,254 +0.20(+2.44%)
May 22, 2009 8.346 8.502 8.205 8.361 15,912,733 +0.02(+0.28%)
May 21, 2009 8.518 8.643 8.228 8.338 23,141,086 -0.26(-3.01%)
May 20, 2009 8.737 8.980 8.557 8.596 26,755,230 -0.13(-1.44%)
May 19, 2009 8.777 8.863 8.612 8.722 18,454,006 +0.01(+0.09%)
May 18, 2009 8.479 8.737 8.479 8.714 21,062,984 +0.32(+3.83%)
May 15, 2009 8.659 8.706 8.303 8.393 30,081,960 -0.27(-3.16%)
May 14, 2009 8.667 8.914 8.581 8.667 27,439,000 +0.05(+0.64%)
May 13, 2009 8.730 8.910 8.432 8.612 39,782,204 -0.38(-4.27%)
May 12, 2009 9.349 9.349 8.737 8.996 35,338,264 -0.24(-2.55%)
May 11, 2009 9.208 9.466 8.996 9.231 25,857,398 -0.09(-0.93%)
May 08, 2009 9.474 9.482 8.941 9.317 26,178,174 +0.03(+0.34%)
May 07, 2009 10.03 10.04 9.117 9.286 34,496,064 -0.65(-6.55%)
May 06, 2009 9.866 10.02 9.623 9.936 23,616,036 +0.23(+2.34%)
May 05, 2009 9.991 10.09 9.529 9.709 25,155,132 -0.29(-2.90%)
May 04, 2009 9.639 10.09 9.592 9.999 22,278,124 +0.45(+4.76%)
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.