Indicators

Applied Materials (NQ: AMAT )

204.09 +6.18 (+3.12%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	12.77	12.87	12.55	12.81	29,140,980	+0.01(+0.07%)
Jun 27, 2013	12.99	13.00	12.77	12.80	10,920,372	-0.05(-0.37%)
Jun 26, 2013	13.19	13.24	12.81	12.85	21,573,802	-0.26(-2.00%)
Jun 25, 2013	12.96	13.15	12.89	13.11	0	+0.25(+1.94%)
Jun 24, 2013	12.84	12.93	12.71	12.86	16,469,767	-0.08(-0.63%)
Jun 21, 2013	12.94	13.04	12.70	12.94	26,030,770	+0.00(+0.03%)
Jun 20, 2013	13.31	13.33	12.89	12.94	21,707,820	-0.54(-4.01%)
Jun 19, 2013	13.71	13.78	13.44	13.48	0	-0.23(-1.69%)
Jun 18, 2013	13.54	13.81	13.54	13.71	16,151,321	+0.16(+1.20%)
Jun 17, 2013	13.36	13.65	13.36	13.55	0	+0.32(+2.40%)
Jun 14, 2013	13.41	13.52	13.20	13.23	0	-0.16(-1.22%)
Jun 13, 2013	13.13	13.40	13.08	13.39	13,307,838	+0.30(+2.30%)
Jun 12, 2013	13.40	13.57	13.01	13.09	27,987,574	+0.05(+0.39%)
Jun 11, 2013	13.17	13.25	13.02	13.04	10,121,949	-0.23(-1.75%)
Jun 10, 2013	13.31	13.39	13.19	13.27	11,054,106	-0.03(-0.19%)
Jun 07, 2013	12.90	13.32	12.89	13.30	0	+0.46(+3.61%)
Jun 06, 2013	13.05	13.08	12.77	12.83	19,603,110	-0.17(-1.29%)
Jun 05, 2013	13.32	13.34	12.98	13.00	0	-0.34(-2.54%)
Jun 04, 2013	13.26	13.43	13.22	13.34	22,384,824	+0.09(+0.71%)

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.