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

Applied Materials (NQ: AMAT )

219.80 -0.15 (-0.07%)
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 (%)
Dec 31, 2010 11.30 11.32 11.20 11.24 7,078,663 -0.06(-0.57%)
Dec 30, 2010 11.30 11.35 11.25 11.30 7,063,987 +0.01(+0.07%)
Dec 29, 2010 11.33 11.33 11.24 11.29 7,493,758 +0.02(+0.14%)
Dec 28, 2010 11.21 11.31 11.21 11.28 8,742,674 +0.02(+0.14%)
Dec 27, 2010 11.13 11.30 11.13 11.26 8,003,689 +0.06(+0.57%)
Dec 23, 2010 11.18 11.27 11.17 11.20 8,349,229 +0.00(+0.00%)
Dec 22, 2010 11.08 11.21 11.02 11.20 12,126,921 +0.07(+0.65%)
Dec 21, 2010 10.92 11.17 10.91 11.13 18,243,440 +0.25(+2.28%)
Dec 20, 2010 10.88 11.04 10.85 10.88 15,595,951 -0.01(-0.07%)
Dec 17, 2010 10.75 10.97 10.75 10.89 24,618,966 +0.19(+1.76%)
Dec 16, 2010 10.60 10.72 10.54 10.70 10,472,671 +0.14(+1.33%)
Dec 15, 2010 10.61 10.70 10.52 10.56 12,681,433 -0.08(-0.75%)
Dec 14, 2010 10.60 10.65 10.54 10.64 11,969,656 +0.07(+0.64%)
Dec 13, 2010 10.71 10.72 10.57 10.57 11,845,052 -0.12(-1.09%)
Dec 10, 2010 10.64 10.71 10.56 10.69 12,379,604 +0.06(+0.60%)
Dec 09, 2010 10.49 10.64 10.49 10.62 14,368,126 +0.19(+1.84%)
Dec 08, 2010 10.39 10.48 10.39 10.43 12,992,588 +0.04(+0.39%)
Dec 07, 2010 10.52 10.56 10.38 10.39 15,628,919 -0.02(-0.22%)
Dec 06, 2010 10.42 10.43 10.32 10.41 10,301,908 -0.03(-0.31%)
Dec 03, 2010 10.32 10.48 10.29 10.45 12,974,280 +0.12(+1.16%)
Dec 02, 2010 10.19 10.40 10.09 10.33 15,744,259 +0.11(+1.10%)
Dec 01, 2010 10.13 10.25 10.10 10.21 17,465,470 +0.28(+2.78%)
Nov 30, 2010 9.910 9.998 9.838 9.938 16,525,424 -0.08(-0.76%)
Nov 29, 2010 9.950 10.05 9.878 10.01 20,918,246 -0.01(-0.08%)
Nov 26, 2010 10.01 10.12 10.01 10.02 5,033,919 -0.04(-0.44%)
Nov 24, 2010 9.982 10.07 10.07 10.07 13,784,454 +0.14(+1.41%)
Nov 23, 2010 9.878 9.958 9.838 9.926 14,519,701 -0.10(-0.96%)
Nov 22, 2010 9.878 10.09 9.870 10.02 18,722,176 +0.05(+0.55%)
Nov 19, 2010 10.02 10.07 9.934 9.967 21,277,560 -0.09(-0.94%)
Nov 18, 2010 9.989 10.22 9.942 10.06 27,460,520 +0.21(+2.18%)
Nov 17, 2010 9.926 10.05 9.815 9.846 18,574,792 -0.06(-0.64%)
Nov 16, 2010 9.934 10.09 9.870 9.910 21,527,332 -0.12(-1.15%)
Nov 15, 2010 10.12 10.18 10.02 10.03 15,877,471 +0.01(+0.12%)
Nov 12, 2010 9.966 10.13 9.962 10.01 18,465,598 -0.03(-0.28%)
Nov 11, 2010 9.982 10.07 9.926 10.04 18,910,576 -0.18(-1.75%)
Nov 10, 2010 10.22 10.25 10.04 10.22 19,750,502 +0.02(+0.23%)
Nov 09, 2010 10.22 10.40 10.14 10.20 18,176,112 +0.02(+0.16%)
Nov 08, 2010 10.29 10.33 10.16 10.18 20,708,342 -0.14(-1.39%)
Nov 05, 2010 10.26 10.39 10.23 10.32 19,065,508 +0.07(+0.70%)
Nov 04, 2010 10.06 10.25 10.05 10.25 20,546,002 +0.28(+2.83%)
Nov 03, 2010 9.926 9.982 9.803 9.970 15,495,947 +0.04(+0.44%)
Nov 02, 2010 9.878 9.942 9.799 9.926 14,553,435 +0.09(+0.89%)
Nov 01, 2010 9.830 9.894 9.679 9.838 20,538,928 +0.02(+0.16%)
Oct 29, 2010 9.767 9.842 9.711 9.822 14,004,084 +0.08(+0.82%)
Oct 28, 2010 9.687 9.775 9.655 9.743 15,887,236 +0.01(+0.08%)
Oct 27, 2010 9.536 9.735 9.512 9.735 14,877,923 +0.07(+0.74%)
Oct 25, 2010 9.719 9.743 9.655 9.663 15,565,511 +0.02(+0.21%)
Oct 22, 2010 9.465 9.671 9.417 9.644 22,944,152 +0.18(+1.93%)
Oct 21, 2010 9.512 9.544 9.385 9.461 18,308,990 -0.04(-0.38%)
Oct 20, 2010 9.401 9.584 9.393 9.496 20,779,062 +0.13(+1.38%)
Oct 19, 2010 9.457 9.560 9.226 9.367 33,874,204 -0.14(-1.42%)
Oct 18, 2010 9.528 9.568 9.361 9.502 17,457,158 -0.05(-0.56%)
Oct 15, 2010 9.584 9.584 9.433 9.556 25,197,064 +0.08(+0.88%)
Oct 14, 2010 9.544 9.600 9.433 9.473 20,327,282 -0.05(-0.48%)
Oct 13, 2010 9.544 9.584 9.393 9.519 20,709,346 +0.01(+0.07%)
Oct 12, 2010 9.409 9.536 9.306 9.512 23,015,502 +0.11(+1.18%)
Oct 11, 2010 9.401 9.480 9.361 9.401 18,281,466 +0.00(+0.00%)
Oct 08, 2010 9.250 9.433 9.131 9.401 32,483,302 +0.07(+0.77%)
Oct 07, 2010 9.393 9.405 9.250 9.329 23,216,504 +0.00(+0.00%)
Oct 06, 2010 9.385 9.393 9.226 9.329 23,886,856 -0.10(-1.11%)
Oct 05, 2010 9.234 9.465 9.226 9.434 26,401,570 +0.30(+3.24%)
Oct 04, 2010 9.274 9.329 9.035 9.138 19,806,612 -0.17(-1.88%)
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.