Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	10.58	10.82	10.57	10.60	51,830,764	+0.01(+0.13%)
Mar 30, 2010	10.53	10.71	10.42	10.59	49,989,596	+0.11(+1.05%)
Mar 29, 2010	10.45	10.59	10.41	10.48	35,345,620	+0.08(+0.76%)
Mar 26, 2010	10.45	10.59	10.24	10.40	38,225,328	+0.04(+0.38%)
Mar 25, 2010	10.31	10.53	10.31	10.36	48,623,196	+0.13(+1.23%)
Mar 24, 2010	10.38	10.42	10.16	10.23	43,354,476	-0.19(-1.78%)
Mar 23, 2010	10.09	10.49	10.08	10.42	50,364,600	+0.36(+3.56%)
Mar 22, 2010	9.793	10.09	9.754	10.06	33,352,732	+0.23(+2.32%)
Mar 19, 2010	9.974	10.01	9.738	9.833	31,460,554	-0.11(-1.11%)
Mar 18, 2010	9.974	10.05	9.864	9.943	23,737,386	-0.02(-0.24%)
Mar 17, 2010	9.841	9.990	9.801	9.967	35,278,732	+0.17(+1.69%)
Mar 16, 2010	9.628	9.833	9.604	9.801	37,829,604	+0.17(+1.80%)
Mar 15, 2010	9.573	9.707	9.541	9.628	30,054,286	-0.10(-1.05%)
Mar 12, 2010	9.880	9.880	9.683	9.730	31,844,756	-0.04(-0.40%)
Mar 11, 2010	9.841	9.856	9.667	9.770	38,861,420	-0.09(-0.96%)
Mar 10, 2010	9.675	9.880	9.652	9.864	44,587,196	+0.19(+1.95%)
Mar 09, 2010	9.683	9.774	9.636	9.675	31,199,896	-0.06(-0.57%)
Mar 08, 2010	9.856	9.864	9.691	9.730	37,733,260	+0.06(+0.57%)
Mar 05, 2010	9.707	9.786	9.628	9.675	30,478,228	+0.02(+0.24%)
Mar 04, 2010	9.762	9.825	9.518	9.652	34,829,416	-0.10(-1.05%)
Mar 03, 2010	9.801	9.880	9.715	9.754	21,631,662	-0.02(-0.24%)
Mar 02, 2010	9.880	9.951	9.723	9.778	28,480,842	-0.06(-0.64%)

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.

Applied Materials (NQ: AMAT )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Applied Materials (NQ: AMAT )

Historical Prices

Sections

Services

Statesman Examiner