Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Materials (NQ: AMAT )

218.15 -1.65 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jun 29, 2012 9.394 9.539 9.365 9.519 13,771,219 +0.30(+3.20%)
Jun 28, 2012 9.165 9.240 9.082 9.223 12,532,616 -0.03(-0.36%)
Jun 27, 2012 9.182 9.311 9.140 9.257 9,798,176 +0.12(+1.32%)
Jun 26, 2012 9.099 9.198 9.074 9.136 14,129,856 +0.04(+0.46%)
Jun 25, 2012 9.248 9.257 9.065 9.094 16,714,906 -0.25(-2.67%)
Jun 22, 2012 9.348 9.415 9.265 9.344 28,542,058 +0.05(+0.58%)
Jun 21, 2012 9.573 9.731 9.257 9.290 22,092,616 -0.32(-3.29%)
Jun 20, 2012 9.531 9.635 9.465 9.606 27,827,454 +0.31(+3.36%)
Jun 19, 2012 9.198 9.356 9.148 9.294 14,076,525 +0.15(+1.59%)
Jun 18, 2012 9.099 9.198 9.074 9.148 13,756,096 +0.01(+0.09%)
Jun 15, 2012 9.007 9.165 8.874 9.140 22,726,028 +0.17(+1.95%)
Jun 14, 2012 8.966 9.015 8.857 8.966 16,079,922 +0.02(+0.19%)
Jun 13, 2012 8.974 9.099 8.916 8.949 14,897,994 -0.06(-0.65%)
Jun 12, 2012 8.824 9.024 8.799 9.007 16,039,893 +0.20(+2.31%)
Jun 11, 2012 9.065 9.065 8.799 8.803 14,002,662 -0.15(-1.63%)
Jun 08, 2012 8.807 8.981 8.783 8.949 14,145,529 +0.12(+1.41%)
Jun 07, 2012 8.957 8.982 8.791 8.824 20,860,478 -0.03(-0.33%)
Jun 06, 2012 8.641 8.874 8.641 8.853 19,487,790 +0.30(+3.50%)
Jun 05, 2012 8.367 8.583 8.367 8.554 19,704,872 +0.15(+1.83%)
Jun 04, 2012 8.383 8.450 8.304 8.400 17,989,484 +0.08(+0.95%)
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.