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

Applied Materials (NQ: AMAT )

217.64 -2.16 (-0.98%)
Streaming Delayed Price Updated: 1:40 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 28, 2010 10.33 10.35 10.07 10.21 21,807,102 -0.12(-1.15%)
May 27, 2010 10.11 10.36 10.11 10.33 27,389,766 +0.43(+4.39%)
May 26, 2010 10.07 10.22 9.890 9.893 30,606,048 -0.12(-1.18%)
May 25, 2010 9.593 10.03 9.522 10.01 32,840,374 +0.14(+1.44%)
May 24, 2010 9.901 10.04 9.806 9.869 25,848,394 -0.13(-1.26%)
May 21, 2010 9.681 10.15 9.666 9.996 52,441,960 +0.02(+0.24%)
May 20, 2010 9.815 10.25 9.697 9.972 59,378,184 -0.26(-2.53%)
May 19, 2010 10.14 10.38 10.04 10.23 45,964,876 +0.06(+0.62%)
May 18, 2010 10.51 10.57 10.12 10.17 32,161,554 -0.19(-1.82%)
May 17, 2010 10.18 10.40 10.06 10.36 23,469,152 +0.18(+1.78%)
May 14, 2010 10.34 10.34 10.02 10.18 34,679,472 -0.22(-2.12%)
May 13, 2010 10.75 10.81 10.33 10.40 28,900,236 -0.42(-3.92%)
May 12, 2010 10.56 10.85 10.52 10.82 41,897,572 +0.32(+3.07%)
May 11, 2010 10.58 10.70 10.18 10.50 47,772,468 +0.13(+1.29%)
May 10, 2010 10.17 10.52 10.10 10.37 35,501,904 +0.54(+5.52%)
May 07, 2010 9.933 10.01 9.453 9.823 48,865,544 -0.17(-1.65%)
May 06, 2010 10.31 10.50 9.422 9.988 55,980,460 -0.40(-3.86%)
May 05, 2010 10.44 10.59 10.28 10.39 33,278,718 -0.13(-1.27%)
May 04, 2010 10.86 10.86 10.36 10.52 47,421,628 -0.48(-4.36%)
May 03, 2010 10.88 11.08 10.82 11.00 22,214,492 +0.17(+1.60%)
Apr 30, 2010 11.25 11.25 10.81 10.83 32,959,142 -0.38(-3.37%)
Apr 29, 2010 11.08 11.22 11.01 11.21 26,594,480 +0.16(+1.49%)
Apr 28, 2010 11.02 11.13 10.88 11.04 30,538,482 +0.09(+0.86%)
Apr 27, 2010 11.25 11.31 10.92 10.95 38,313,984 -0.34(-2.99%)
Apr 26, 2010 11.36 11.45 11.24 11.28 21,978,010 -0.09(-0.76%)
Apr 23, 2010 11.29 11.38 11.14 11.37 30,163,780 +0.08(+0.70%)
Apr 22, 2010 11.17 11.32 10.98 11.29 42,144,916 -0.05(-0.42%)
Apr 21, 2010 11.37 11.39 11.09 11.34 24,465,716 -0.02(-0.21%)
Apr 20, 2010 11.29 11.36 11.18 11.36 23,514,134 +0.13(+1.12%)
Apr 19, 2010 11.20 11.31 10.99 11.24 32,697,612 -0.05(-0.42%)
Apr 16, 2010 11.21 11.36 11.14 11.28 42,970,648 +0.02(+0.14%)
Apr 15, 2010 11.36 11.39 11.21 11.27 29,225,160 -0.05(-0.49%)
Apr 14, 2010 11.03 11.39 11.00 11.32 57,778,224 +0.48(+4.42%)
Apr 13, 2010 10.69 10.88 10.66 10.84 36,109,796 +0.13(+1.25%)
Apr 12, 2010 10.61 10.80 10.55 10.71 30,810,624 +0.13(+1.22%)
Apr 09, 2010 10.50 10.59 10.46 10.58 19,657,820 +0.10(+0.94%)
Apr 08, 2010 10.61 10.61 10.45 10.48 37,125,556 -0.19(-1.77%)
Apr 07, 2010 10.59 10.77 10.51 10.67 26,558,948 +0.08(+0.74%)
Apr 06, 2010 10.55 10.65 10.52 10.59 20,886,234 -0.03(-0.30%)
Apr 05, 2010 10.55 10.70 10.51 10.62 37,324,640 +0.13(+1.27%)
Apr 01, 2010 10.71 10.49 10.49 10.49 47,225,476 -0.09(-0.87%)
Mar 31, 2010 10.56 10.80 10.55 10.58 51,925,260 +0.01(+0.13%)
Mar 30, 2010 10.51 10.69 10.40 10.57 50,080,736 +0.11(+1.05%)
Mar 29, 2010 10.44 10.57 10.39 10.46 35,410,060 +0.08(+0.76%)
Mar 26, 2010 10.44 10.57 10.22 10.38 38,295,020 +0.04(+0.38%)
Mar 25, 2010 10.29 10.51 10.29 10.34 48,711,844 +0.13(+1.23%)
Mar 24, 2010 10.36 10.40 10.14 10.22 43,433,516 -0.18(-1.77%)
Mar 23, 2010 10.07 10.47 10.06 10.40 50,456,424 +0.36(+3.56%)
Mar 22, 2010 9.776 10.07 9.736 10.04 33,413,540 +0.23(+2.32%)
Mar 19, 2010 9.956 9.988 9.721 9.815 31,517,910 -0.11(-1.11%)
Mar 18, 2010 9.956 10.03 9.846 9.925 23,780,662 -0.02(-0.24%)
Mar 17, 2010 9.823 9.972 9.783 9.948 35,343,048 +0.17(+1.69%)
Mar 16, 2010 9.611 9.815 9.587 9.783 37,898,572 +0.17(+1.80%)
Mar 15, 2010 9.556 9.689 9.524 9.611 30,109,078 -0.10(-1.05%)
Mar 12, 2010 9.862 9.862 9.666 9.713 31,902,814 -0.04(-0.40%)
Mar 11, 2010 9.823 9.838 9.650 9.752 38,932,272 -0.09(-0.96%)
Mar 10, 2010 9.658 9.862 9.634 9.846 44,668,484 +0.19(+1.95%)
Mar 09, 2010 9.666 9.756 9.618 9.658 31,256,778 -0.06(-0.57%)
Mar 08, 2010 9.838 9.846 9.673 9.713 37,802,052 +0.06(+0.57%)
Mar 05, 2010 9.689 9.768 9.611 9.658 30,533,794 +0.02(+0.24%)
Mar 04, 2010 9.744 9.807 9.501 9.634 34,892,916 -0.10(-1.05%)
Mar 03, 2010 9.783 9.862 9.697 9.736 21,671,100 -0.02(-0.24%)
Mar 02, 2010 9.862 9.933 9.705 9.760 28,532,768 -0.06(-0.64%)
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.