Indicators

Applied Materials (NQ: AMAT )

212.08 -1.95 (-0.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.892	8.932	8.563	8.822	28,372,828	-0.03(-0.35%)
May 28, 2009	8.744	8.908	8.587	8.853	26,178,484	+0.17(+1.99%)
May 27, 2009	8.477	8.932	8.383	8.681	35,957,344	+0.12(+1.37%)
May 26, 2009	8.234	8.728	8.203	8.563	28,693,838	+0.20(+2.44%)
May 22, 2009	8.344	8.501	8.203	8.360	15,915,830	+0.02(+0.28%)
May 21, 2009	8.516	8.642	8.226	8.336	23,145,590	-0.26(-3.01%)
May 20, 2009	8.736	8.979	8.556	8.595	26,760,436	-0.13(-1.44%)
May 19, 2009	8.775	8.861	8.610	8.720	18,457,598	+0.01(+0.09%)
May 18, 2009	8.477	8.736	8.477	8.712	21,067,082	+0.32(+3.83%)
May 15, 2009	8.657	8.704	8.301	8.391	30,087,814	-0.27(-3.16%)
May 14, 2009	8.665	8.912	8.579	8.665	27,444,340	+0.05(+0.64%)
May 13, 2009	8.728	8.908	8.430	8.610	39,789,944	-0.38(-4.27%)
May 12, 2009	9.347	9.347	8.736	8.994	35,345,144	-0.24(-2.55%)
May 11, 2009	9.206	9.464	8.994	9.229	25,862,430	-0.09(-0.93%)
May 08, 2009	9.472	9.480	8.939	9.316	26,183,268	+0.03(+0.34%)
May 07, 2009	10.03	10.04	9.116	9.284	34,502,776	-0.65(-6.55%)
May 06, 2009	9.864	10.02	9.621	9.934	23,620,630	+0.23(+2.34%)
May 05, 2009	9.989	10.09	9.527	9.707	25,160,028	-0.29(-2.90%)
May 04, 2009	9.637	10.09	9.590	9.997	22,282,460	+0.45(+4.76%)

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.