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

Applied Materials (NQ: AMAT )

219.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 31, 2012 8.691 8.699 8.533 8.591 25,938,248 -0.11(-1.24%)
May 30, 2012 8.807 8.874 8.683 8.699 23,357,308 -0.21(-2.33%)
May 29, 2012 8.849 8.957 8.791 8.907 16,000,696 +0.14(+1.61%)
May 25, 2012 8.658 8.841 8.649 8.766 12,117,792 +0.13(+1.54%)
May 24, 2012 8.866 8.899 8.533 8.633 25,170,810 -0.24(-2.72%)
May 23, 2012 8.807 8.916 8.658 8.874 19,717,580 +0.11(+1.23%)
May 22, 2012 8.758 8.882 8.566 8.766 17,798,862 -0.02(-0.28%)
May 21, 2012 8.543 8.811 8.543 8.791 20,754,906 +0.25(+2.90%)
May 18, 2012 8.626 8.799 8.535 8.543 19,842,562 -0.10(-1.15%)
May 17, 2012 8.799 8.853 8.642 8.642 17,623,366 -0.15(-1.69%)
May 16, 2012 8.923 8.989 8.783 8.791 14,804,850 -0.12(-1.39%)
May 15, 2012 8.972 9.096 8.890 8.915 15,390,941 -0.12(-1.28%)
May 14, 2012 8.997 9.104 8.948 9.030 10,866,165 -0.02(-0.27%)
May 11, 2012 9.104 9.195 9.046 9.055 19,089,184 -0.07(-0.72%)
May 10, 2012 9.187 9.261 9.063 9.121 19,441,084 -0.02(-0.18%)
May 09, 2012 9.079 9.203 8.989 9.137 14,609,769 -0.07(-0.72%)
May 08, 2012 9.145 9.244 9.038 9.203 16,642,164 -0.02(-0.27%)
May 07, 2012 9.220 9.277 9.162 9.228 15,185,781 -0.07(-0.80%)
May 04, 2012 9.484 9.484 9.261 9.302 16,688,015 -0.21(-2.17%)
May 03, 2012 9.731 9.743 9.492 9.508 14,136,198 -0.23(-2.33%)
May 02, 2012 9.756 9.764 9.665 9.735 12,203,863 -0.05(-0.46%)
May 01, 2012 9.904 9.945 9.772 9.780 13,044,873 -0.11(-1.08%)
Apr 30, 2012 9.888 9.978 9.863 9.888 10,241,669 -0.03(-0.33%)
Apr 27, 2012 9.846 9.937 9.797 9.921 13,059,228 +0.07(+0.75%)
Apr 26, 2012 9.624 9.904 9.607 9.846 14,499,287 +0.25(+2.62%)
Apr 25, 2012 9.533 9.640 9.508 9.595 10,733,567 +0.12(+1.26%)
Apr 24, 2012 9.558 9.607 9.451 9.475 13,166,771 -0.07(-0.78%)
Apr 23, 2012 9.574 9.591 9.467 9.550 15,177,558 -0.16(-1.61%)
Apr 20, 2012 9.822 9.888 9.706 9.706 12,272,109 -0.08(-0.80%)
Apr 19, 2012 9.772 9.937 9.747 9.785 11,892,885 +0.01(+0.13%)
Apr 18, 2012 9.879 9.879 9.739 9.772 13,352,438 -0.15(-1.50%)
Apr 17, 2012 9.822 10.00 9.805 9.921 12,595,193 +0.14(+1.43%)
Apr 16, 2012 9.764 9.838 9.657 9.780 11,994,717 +0.05(+0.51%)
Apr 13, 2012 9.888 9.962 9.723 9.731 10,934,254 -0.22(-2.20%)
Apr 12, 2012 9.830 10.02 9.780 9.950 10,278,934 +0.12(+1.26%)
Apr 11, 2012 9.756 9.896 9.731 9.826 12,369,157 +0.14(+1.40%)
Apr 10, 2012 9.731 9.846 9.640 9.690 16,810,320 -0.09(-0.93%)
Apr 09, 2012 9.780 9.846 9.723 9.780 16,158,387 -0.14(-1.41%)
Apr 05, 2012 9.929 10.03 9.896 9.921 14,379,058 -0.02(-0.25%)
Apr 04, 2012 9.978 10.08 9.896 9.945 19,227,860 -0.15(-1.47%)
Apr 03, 2012 10.23 10.33 10.08 10.09 18,478,968 -0.21(-2.08%)
Apr 02, 2012 10.27 10.35 10.18 10.31 15,134,622 +0.05(+0.44%)
Mar 30, 2012 10.37 10.37 10.23 10.26 13,687,751 -0.03(-0.28%)
Mar 29, 2012 10.19 10.30 10.12 10.29 15,486,477 +0.02(+0.16%)
Mar 28, 2012 10.53 10.56 10.14 10.28 27,030,040 -0.30(-2.81%)
Mar 27, 2012 10.68 10.71 10.56 10.57 16,385,696 -0.12(-1.08%)
Mar 26, 2012 10.56 10.72 10.54 10.69 15,499,194 +0.22(+2.13%)
Mar 23, 2012 10.43 10.50 10.34 10.46 13,749,396 +0.03(+0.32%)
Mar 22, 2012 10.45 10.48 10.28 10.43 18,080,346 -0.06(-0.55%)
Mar 21, 2012 10.47 10.63 10.43 10.49 11,819,651 +0.01(+0.08%)
Mar 20, 2012 10.51 10.58 10.45 10.48 14,923,375 -0.10(-0.94%)
Mar 19, 2012 10.56 10.67 10.51 10.58 11,357,242 +0.01(+0.08%)
Mar 16, 2012 10.51 10.66 10.48 10.57 20,493,066 +0.02(+0.23%)
Mar 15, 2012 10.38 10.62 10.37 10.55 14,526,418 +0.21(+1.99%)
Mar 14, 2012 10.32 10.44 10.30 10.34 16,360,513 +0.03(+0.32%)
Mar 13, 2012 10.30 10.37 10.22 10.31 18,149,386 +0.10(+1.01%)
Mar 12, 2012 10.19 10.24 10.09 10.21 12,466,426 +0.00(+0.04%)
Mar 09, 2012 10.04 10.23 9.978 10.20 13,033,783 +0.15(+1.52%)
Mar 08, 2012 10.05 10.14 9.962 10.05 18,893,514 +0.07(+0.70%)
Mar 07, 2012 9.921 10.08 9.912 9.978 18,042,076 +0.08(+0.79%)
Mar 06, 2012 9.838 10.06 9.838 9.900 23,344,780 -0.02(-0.21%)
Mar 05, 2012 10.02 10.04 9.830 9.921 22,720,158 -0.16(-1.55%)
Mar 02, 2012 10.08 10.23 10.00 10.08 26,605,346 -0.02(-0.16%)
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.