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

Applied Materials (NQ: AMAT )

217.28 -2.52 (-1.15%)
Streaming Delayed Price Updated: 10:21 AM 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 (%)
Sep 30, 2010 9.313 9.425 9.154 9.290 29,794,992 +0.00(+0.00%)
Sep 29, 2010 9.266 9.401 9.154 9.290 27,560,964 -0.04(-0.43%)
Sep 28, 2010 9.218 9.361 9.091 9.329 26,869,604 +0.15(+1.65%)
Sep 27, 2010 9.210 9.306 9.146 9.178 15,157,512 -0.07(-0.78%)
Sep 24, 2010 9.123 9.290 9.075 9.251 27,731,834 +0.27(+3.02%)
Sep 23, 2010 8.796 9.103 8.741 8.979 28,306,862 +0.10(+1.16%)
Sep 22, 2010 8.916 9.003 8.804 8.876 26,078,402 -0.07(-0.80%)
Sep 21, 2010 8.924 9.011 8.853 8.948 33,695,548 +0.07(+0.81%)
Sep 20, 2010 8.789 8.908 8.669 8.876 24,267,950 +0.11(+1.25%)
Sep 17, 2010 8.852 8.868 8.653 8.767 29,425,462 -0.01(-0.16%)
Sep 15, 2010 8.796 8.820 8.637 8.781 23,783,072 -0.06(-0.63%)
Sep 14, 2010 8.582 8.900 8.526 8.836 32,849,262 +0.26(+3.06%)
Sep 13, 2010 8.542 8.645 8.518 8.574 29,294,136 +0.08(+0.94%)
Sep 10, 2010 8.566 8.677 8.383 8.494 28,827,914 -0.08(-0.93%)
Sep 09, 2010 8.518 8.717 8.439 8.574 30,475,580 +0.16(+1.89%)
Sep 08, 2010 8.661 8.661 8.327 8.415 38,133,696 -0.19(-2.22%)
Sep 07, 2010 8.679 8.709 8.526 8.606 39,609,940 -0.13(-1.46%)
Sep 03, 2010 8.757 8.828 8.582 8.733 21,121,106 +0.15(+1.76%)
Sep 02, 2010 8.486 8.598 8.423 8.582 24,627,396 +0.06(+0.75%)
Sep 01, 2010 8.359 8.669 8.351 8.518 38,622,324 +0.27(+3.28%)
Aug 31, 2010 8.303 8.431 8.168 8.248 37,848,716 -0.08(-0.96%)
Aug 30, 2010 8.486 8.542 8.327 8.327 20,566,850 -0.17(-2.01%)
Aug 27, 2010 8.415 8.574 8.192 8.498 29,280,268 +0.12(+1.47%)
Aug 26, 2010 8.550 8.598 8.359 8.375 31,813,096 -0.14(-1.68%)
Aug 25, 2010 8.343 8.566 8.216 8.518 40,113,112 +0.09(+1.11%)
Aug 24, 2010 8.606 8.669 8.423 8.425 46,853,020 -0.32(-3.62%)
Aug 23, 2010 8.836 8.924 8.709 8.741 33,118,234 -0.02(-0.27%)
Aug 20, 2010 8.891 9.025 8.749 8.765 34,490,336 -0.21(-2.38%)
Aug 19, 2010 9.041 9.184 8.923 8.978 27,767,082 -0.02(-0.18%)
Aug 18, 2010 8.970 9.112 8.915 8.994 15,935,600 -0.00(-0.04%)
Aug 17, 2010 8.970 9.065 8.891 8.998 19,410,498 +0.14(+1.56%)
Aug 16, 2010 8.780 8.986 8.717 8.860 24,264,228 +0.03(+0.36%)
Aug 13, 2010 8.788 8.962 8.780 8.828 20,119,938 +0.01(+0.09%)
Aug 12, 2010 8.686 8.867 8.646 8.820 35,357,580 -0.04(-0.44%)
Aug 11, 2010 8.986 8.986 8.780 8.859 26,274,950 -0.25(-2.78%)
Aug 10, 2010 9.294 9.334 8.998 9.112 31,885,628 -0.27(-2.86%)
Aug 09, 2010 9.452 9.460 9.270 9.381 11,687,721 +0.02(+0.25%)
Aug 06, 2010 9.247 9.381 9.215 9.357 20,105,238 +0.02(+0.25%)
Aug 05, 2010 9.373 9.460 9.247 9.334 18,448,634 -0.05(-0.51%)
Aug 04, 2010 9.389 9.500 9.207 9.381 22,261,860 +0.04(+0.42%)
Aug 03, 2010 9.381 9.413 9.207 9.342 29,910,750 -0.15(-1.58%)
Aug 02, 2010 9.484 9.602 9.436 9.492 25,556,452 +0.17(+1.78%)
Jul 30, 2010 9.397 9.421 9.215 9.326 33,238,222 -0.11(-1.17%)
Jul 29, 2010 9.760 9.792 9.310 9.436 46,013,888 -0.32(-3.32%)
Jul 28, 2010 9.982 9.998 9.689 9.760 23,207,116 -0.21(-2.06%)
Jul 27, 2010 9.942 10.01 9.721 9.966 24,119,108 +0.04(+0.40%)
Jul 26, 2010 9.871 9.986 9.713 9.926 19,792,642 +0.04(+0.40%)
Jul 23, 2010 9.792 9.919 9.681 9.887 17,985,514 +0.05(+0.48%)
Jul 22, 2010 9.753 9.966 9.745 9.839 27,663,270 +0.20(+2.05%)
Jul 21, 2010 9.958 10.04 9.618 9.642 37,860,812 -0.11(-1.13%)
Jul 20, 2010 9.579 9.776 9.397 9.753 28,782,620 -0.03(-0.31%)
Jul 19, 2010 9.681 9.800 9.634 9.783 16,836,370 +0.15(+1.54%)
Jul 16, 2010 9.816 9.839 9.626 9.634 26,035,664 -0.21(-2.17%)
Jul 15, 2010 9.887 9.934 9.697 9.847 24,916,358 -0.06(-0.56%)
Jul 14, 2010 10.01 10.10 9.847 9.903 26,506,684 +0.01(+0.08%)
Jul 13, 2010 9.879 9.974 9.847 9.895 29,386,524 +0.17(+1.71%)
Jul 12, 2010 9.642 9.855 9.626 9.729 17,302,078 +0.01(+0.08%)
Jul 09, 2010 9.602 9.729 9.492 9.721 23,645,180 +0.15(+1.57%)
Jul 08, 2010 9.721 9.727 9.417 9.571 33,432,796 -0.06(-0.66%)
Jul 07, 2010 9.357 9.650 9.259 9.634 33,339,700 +0.32(+3.48%)
Jul 06, 2010 9.579 9.618 9.176 9.310 38,163,764 -0.17(-1.83%)
Jul 02, 2010 9.508 9.571 9.294 9.484 26,829,152 +0.00(+0.00%)
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.