Indicators

Applied Materials (NQ: AMAT )

218.33 -1.47 (-0.67%)

Streaming Delayed Price Updated: 11:21 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	19.63	19.90	19.55	19.77	12,607,126	+0.13(+0.67%)
Jun 27, 2014	19.59	19.71	19.50	19.63	10,463,566	-0.02(-0.09%)
Jun 26, 2014	19.81	19.85	19.42	19.65	14,615,546	-0.14(-0.73%)
Jun 25, 2014	19.93	19.94	19.62	19.80	13,650,442	-0.14(-0.68%)
Jun 24, 2014	20.09	20.35	19.85	19.93	21,974,954	-0.14(-0.70%)
Jun 23, 2014	19.95	20.15	19.90	20.07	23,458,006	+0.13(+0.66%)
Jun 20, 2014	19.77	19.94	19.60	19.94	21,912,846	+0.25(+1.29%)
Jun 19, 2014	19.70	19.71	19.48	19.69	14,742,617	+0.08(+0.40%)
Jun 18, 2014	19.74	19.74	19.40	19.61	14,985,616	-0.11(-0.53%)
Jun 17, 2014	19.52	19.82	19.41	19.71	12,776,327	+0.12(+0.63%)
Jun 16, 2014	19.59	19.76	19.45	19.59	9,031,246	-0.02(-0.09%)
Jun 13, 2014	19.21	19.65	19.15	19.61	15,283,278	+0.54(+2.85%)
Jun 12, 2014	19.11	19.29	18.92	19.07	12,382,505	-0.12(-0.64%)
Jun 11, 2014	19.17	19.34	19.07	19.19	11,769,809	+0.00(+0.00%)
Jun 10, 2014	19.19	19.21	19.06	19.19	10,535,089	+0.06(+0.32%)
Jun 06, 2014	19.21	19.21	18.98	19.13	8,933,869	+0.04(+0.18%)
Jun 05, 2014	18.93	19.20	18.77	19.09	23,951,996	+0.19(+1.02%)
Jun 04, 2014	18.81	19.21	18.67	18.90	26,099,218	+0.12(+0.65%)
Jun 03, 2014	18.06	18.80	17.98	18.78	37,984,212	+0.79(+4.39%)

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.