Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	10.56	10.81	10.56	10.59	51,915,156	+0.01(+0.13%)
Mar 30, 2010	10.52	10.69	10.40	10.57	50,070,988	+0.11(+1.05%)
Mar 29, 2010	10.44	10.57	10.39	10.46	35,403,172	+0.08(+0.76%)
Mar 26, 2010	10.44	10.57	10.23	10.38	38,287,568	+0.04(+0.38%)
Mar 25, 2010	10.30	10.52	10.29	10.34	48,702,364	+0.13(+1.23%)
Mar 24, 2010	10.36	10.40	10.15	10.22	43,425,064	-0.18(-1.78%)
Mar 23, 2010	10.08	10.47	10.06	10.40	50,446,604	+0.36(+3.56%)
Mar 22, 2010	9.777	10.08	9.738	10.04	33,407,038	+0.23(+2.32%)
Mar 19, 2010	9.958	9.990	9.722	9.817	31,511,778	-0.11(-1.11%)
Mar 18, 2010	9.958	10.04	9.848	9.927	23,776,036	-0.02(-0.24%)
Mar 17, 2010	9.825	9.974	9.785	9.950	35,336,172	+0.17(+1.69%)
Mar 16, 2010	9.612	9.817	9.589	9.785	37,891,196	+0.17(+1.80%)
Mar 15, 2010	9.557	9.691	9.526	9.612	30,103,220	-0.10(-1.05%)
Mar 12, 2010	9.864	9.864	9.667	9.715	31,896,606	-0.04(-0.40%)
Mar 11, 2010	9.825	9.840	9.652	9.754	38,924,696	-0.09(-0.96%)
Mar 10, 2010	9.660	9.864	9.636	9.848	44,659,792	+0.19(+1.95%)
Mar 09, 2010	9.667	9.758	9.620	9.660	31,250,694	-0.06(-0.57%)
Mar 08, 2010	9.840	9.848	9.675	9.715	37,794,696	+0.06(+0.57%)
Mar 05, 2010	9.691	9.770	9.612	9.660	30,527,852	+0.02(+0.24%)
Mar 04, 2010	9.746	9.809	9.502	9.636	34,886,124	-0.10(-1.05%)
Mar 03, 2010	9.785	9.864	9.699	9.738	21,666,882	-0.02(-0.24%)
Mar 02, 2010	9.864	9.935	9.707	9.762	28,527,214	-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

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Applied Materials (NQ: AMAT )

Historical Prices

Sections

Services

The Daily Press