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, 2012 9.513 9.674 9.471 9.674 10,301,480 +0.15(+1.60%)
Dec 28, 2012 9.513 9.623 9.488 9.522 11,839,725 -0.08(-0.79%)
Dec 27, 2012 9.615 9.683 9.463 9.598 13,139,583 -0.03(-0.35%)
Dec 26, 2012 9.615 9.683 9.556 9.632 9,659,908 +0.02(+0.18%)
Dec 24, 2012 9.632 9.716 9.556 9.615 6,252,725 -0.11(-1.13%)
Dec 21, 2012 9.471 9.725 9.319 9.725 37,060,712 +0.10(+1.05%)
Dec 20, 2012 9.590 9.632 9.471 9.623 11,536,673 +0.03(+0.35%)
Dec 19, 2012 9.505 9.623 9.488 9.590 13,220,802 +0.14(+1.43%)
Dec 18, 2012 9.378 9.513 9.319 9.454 12,443,279 +0.06(+0.68%)
Dec 17, 2012 9.378 9.446 9.294 9.391 10,996,668 +0.02(+0.23%)
Dec 14, 2012 9.327 9.454 9.311 9.370 8,992,649 -0.03(-0.27%)
Dec 13, 2012 9.420 9.488 9.251 9.395 17,493,396 +0.02(+0.18%)
Dec 12, 2012 9.395 9.513 9.370 9.378 13,979,715 +0.01(+0.09%)
Dec 11, 2012 9.387 9.467 9.353 9.370 12,257,392 +0.03(+0.27%)
Dec 10, 2012 9.234 9.412 9.226 9.344 11,293,431 +0.07(+0.78%)
Dec 07, 2012 9.243 9.285 9.158 9.272 9,785,454 +0.06(+0.69%)
Dec 06, 2012 9.133 9.209 9.082 9.209 9,951,076 +0.08(+0.83%)
Dec 05, 2012 9.192 9.243 9.108 9.133 12,684,623 -0.06(-0.69%)
Dec 04, 2012 9.040 9.209 8.989 9.196 14,229,814 +0.12(+1.35%)
Nov 30, 2012 9.082 9.129 9.044 9.074 15,654,711 -0.01(-0.09%)
Nov 29, 2012 9.015 9.133 9.006 9.082 11,298,737 +0.12(+1.32%)
Nov 28, 2012 8.735 8.981 8.659 8.964 13,461,038 +0.20(+2.32%)
Nov 27, 2012 8.795 8.879 8.761 8.761 11,321,545 -0.09(-1.00%)
Nov 26, 2012 8.752 8.930 8.744 8.850 11,506,524 +0.05(+0.63%)
Nov 23, 2012 8.829 8.922 8.752 8.795 8,191,685 -0.03(-0.29%)
Nov 21, 2012 8.752 8.879 8.702 8.820 10,287,590 +0.04(+0.43%)
Nov 20, 2012 8.727 8.786 8.659 8.782 12,662,036 +0.02(+0.24%)
Nov 19, 2012 8.592 8.816 8.558 8.761 18,378,810 +0.25(+2.98%)
Nov 16, 2012 8.650 8.666 8.340 8.507 28,949,148 -0.13(-1.46%)
Nov 15, 2012 8.700 8.775 8.583 8.633 18,450,060 -0.05(-0.58%)
Nov 14, 2012 8.859 8.859 8.650 8.683 16,168,212 -0.10(-1.15%)
Nov 13, 2012 8.842 8.935 8.742 8.784 13,304,442 -0.13(-1.41%)
Nov 12, 2012 8.960 9.018 8.893 8.909 9,551,328 -0.03(-0.37%)
Nov 09, 2012 8.817 9.052 8.809 8.943 13,642,142 +0.14(+1.62%)
Nov 08, 2012 9.153 9.203 8.801 8.801 27,666,004 -0.38(-4.11%)
Nov 07, 2012 9.471 9.471 9.136 9.178 21,331,286 -0.43(-4.45%)
Nov 06, 2012 9.303 9.647 9.278 9.605 20,284,108 +0.31(+3.34%)
Nov 05, 2012 8.977 9.337 8.977 9.295 14,235,963 +0.23(+2.59%)
Nov 02, 2012 9.178 9.203 9.002 9.060 16,011,382 -0.12(-1.28%)
Nov 01, 2012 8.909 9.261 8.876 9.178 25,532,660 +0.29(+3.30%)
Oct 31, 2012 8.926 8.985 8.834 8.884 15,068,902 -0.04(-0.47%)
Oct 26, 2012 8.977 8.926 8.926 8.926 18,093,912 -0.03(-0.28%)
Oct 25, 2012 9.010 9.094 8.909 8.951 19,527,454 -0.01(-0.09%)
Oct 24, 2012 9.136 9.144 8.943 8.960 14,181,129 -0.09(-1.02%)
Oct 23, 2012 9.010 9.094 8.901 9.052 14,462,061 -0.03(-0.37%)
Oct 19, 2012 9.396 9.396 9.035 9.085 20,384,278 -0.29(-3.13%)
Oct 18, 2012 9.337 9.412 9.303 9.379 16,338,084 +0.03(+0.27%)
Oct 17, 2012 9.320 9.404 9.295 9.354 17,064,486 -0.03(-0.36%)
Oct 16, 2012 9.211 9.463 9.194 9.387 15,740,755 +0.20(+2.19%)
Oct 15, 2012 9.144 9.211 9.094 9.186 14,987,497 +0.05(+0.55%)
Oct 12, 2012 9.153 9.245 9.111 9.136 12,137,813 -0.04(-0.46%)
Oct 11, 2012 9.220 9.257 9.144 9.178 9,877,245 +0.04(+0.46%)
Oct 10, 2012 9.161 9.245 9.102 9.136 15,486,599 +0.00(+0.00%)
Oct 09, 2012 9.211 9.228 9.096 9.136 13,987,820 -0.09(-1.00%)
Oct 08, 2012 9.287 9.287 9.194 9.228 11,417,449 -0.10(-1.08%)
Oct 05, 2012 9.329 9.438 9.303 9.329 10,937,573 +0.03(+0.27%)
Oct 04, 2012 9.370 9.379 9.236 9.303 20,570,432 -0.05(-0.54%)
Oct 03, 2012 9.387 9.429 9.320 9.354 12,518,133 -0.01(-0.09%)
Oct 02, 2012 9.379 9.404 9.270 9.362 13,322,436 +0.04(+0.40%)
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.