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 (%)
May 28, 2010	10.33	10.35	10.08	10.21	21,802,856	-0.12(-1.15%)
May 27, 2010	10.12	10.36	10.12	10.33	27,384,434	+0.43(+4.39%)
May 26, 2010	10.08	10.23	9.892	9.895	30,600,090	-0.12(-1.18%)
May 25, 2010	9.595	10.03	9.523	10.01	32,833,980	+0.14(+1.44%)
May 24, 2010	9.903	10.04	9.808	9.871	25,843,364	-0.13(-1.26%)
May 21, 2010	9.683	10.15	9.667	9.998	52,431,752	+0.02(+0.24%)
May 20, 2010	9.817	10.25	9.699	9.974	59,366,628	-0.26(-2.53%)
May 19, 2010	10.14	10.38	10.04	10.23	45,955,932	+0.06(+0.62%)
May 18, 2010	10.51	10.57	10.12	10.17	32,155,296	-0.19(-1.82%)
May 17, 2010	10.19	10.41	10.06	10.36	23,464,584	+0.18(+1.78%)
May 14, 2010	10.34	10.34	10.02	10.18	34,672,724	-0.22(-2.12%)
May 13, 2010	10.75	10.81	10.34	10.40	28,894,612	-0.42(-3.92%)
May 12, 2010	10.56	10.85	10.52	10.82	41,889,420	+0.32(+3.07%)
May 11, 2010	10.58	10.70	10.19	10.50	47,763,172	+0.13(+1.29%)
May 10, 2010	10.17	10.52	10.10	10.37	35,494,996	+0.54(+5.52%)
May 07, 2010	9.935	10.01	9.455	9.825	48,856,036	-0.17(-1.65%)
May 06, 2010	10.31	10.50	9.424	9.990	55,969,568	-0.40(-3.86%)
May 05, 2010	10.45	10.59	10.28	10.39	33,272,242	-0.13(-1.27%)
May 04, 2010	10.86	10.86	10.36	10.52	47,412,400	-0.48(-4.36%)

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.