Indicators

Applied Materials (NQ: AMAT )

220.89 +2.94 (+1.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	10.29	10.57	10.27	10.51	22,713,086	+0.27(+2.68%)
Jun 29, 2011	10.29	10.34	10.17	10.24	17,163,546	-0.03(-0.31%)
Jun 28, 2011	10.25	10.29	10.12	10.27	15,222,412	+0.04(+0.39%)
Jun 27, 2011	10.03	10.30	9.955	10.23	22,080,206	+0.21(+2.10%)
Jun 24, 2011	10.27	10.31	10.01	10.02	42,313,896	-0.29(-2.82%)
Jun 23, 2011	10.05	10.33	9.963	10.31	21,040,930	+0.15(+1.43%)
Jun 22, 2011	10.18	10.30	10.16	10.16	12,248,276	-0.08(-0.79%)
Jun 21, 2011	10.07	10.31	10.02	10.25	15,365,352	+0.21(+2.13%)
Jun 20, 2011	10.04	10.16	9.979	10.03	19,221,754	+0.00(+0.04%)
Jun 17, 2011	10.18	10.20	9.906	10.03	19,218,586	-0.04(-0.44%)
Jun 16, 2011	10.16	10.20	9.987	10.07	18,759,592	-0.08(-0.83%)
Jun 15, 2011	10.16	10.32	10.10	10.16	20,753,188	-0.11(-1.02%)
Jun 14, 2011	10.16	10.37	10.16	10.26	21,822,704	+0.18(+1.76%)
Jun 13, 2011	10.24	10.25	10.02	10.08	13,990,985	-0.08(-0.79%)
Jun 10, 2011	10.30	10.33	10.04	10.16	20,107,260	-0.16(-1.56%)
Jun 09, 2011	10.34	10.50	10.29	10.33	22,129,994	+0.04(+0.39%)
Jun 08, 2011	10.47	10.50	10.25	10.29	19,033,100	-0.24(-2.30%)
Jun 07, 2011	10.50	10.70	10.50	10.53	23,701,114	+0.11(+1.09%)
Jun 06, 2011	10.51	10.54	10.39	10.42	14,274,090	-0.06(-0.54%)

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.