Indicators

Applied Materials (NQ: AMAT )

209.73 +3.40 (+1.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	10.30	10.59	10.29	10.53	22,676,166	+0.28(+2.68%)
Jun 29, 2011	10.30	10.36	10.19	10.25	17,135,646	-0.03(-0.31%)
Jun 28, 2011	10.27	10.30	10.13	10.29	15,197,669	+0.04(+0.40%)
Jun 27, 2011	10.04	10.32	9.971	10.25	22,044,316	+0.21(+2.10%)
Jun 24, 2011	10.29	10.33	10.03	10.04	42,245,116	-0.29(-2.82%)
Jun 23, 2011	10.07	10.35	9.979	10.33	21,006,730	+0.15(+1.43%)
Jun 22, 2011	10.20	10.32	10.18	10.18	12,228,367	-0.08(-0.79%)
Jun 21, 2011	10.08	10.33	10.04	10.26	15,340,376	+0.21(+2.13%)
Jun 20, 2011	10.05	10.17	9.995	10.05	19,190,510	+0.00(+0.04%)
Jun 17, 2011	10.20	10.21	9.922	10.04	19,187,348	-0.04(-0.44%)
Jun 16, 2011	10.17	10.21	10.00	10.09	18,729,098	-0.08(-0.84%)
Jun 15, 2011	10.18	10.34	10.12	10.17	20,719,456	-0.11(-1.02%)
Jun 14, 2011	10.17	10.38	10.17	10.28	21,787,232	+0.18(+1.76%)
Jun 13, 2011	10.25	10.27	10.04	10.10	13,968,243	-0.08(-0.79%)
Jun 10, 2011	10.32	10.34	10.06	10.18	20,074,578	-0.16(-1.57%)
Jun 09, 2011	10.36	10.52	10.31	10.34	22,094,022	+0.04(+0.39%)
Jun 08, 2011	10.49	10.51	10.27	10.30	19,002,162	-0.24(-2.30%)
Jun 07, 2011	10.52	10.72	10.51	10.55	23,662,590	+0.11(+1.09%)
Jun 06, 2011	10.53	10.56	10.41	10.43	14,250,888	-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.