Indicators

Applied Materials (NQ: AMAT )

219.80 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	10.28	10.57	10.27	10.51	22,717,508	+0.27(+2.68%)
Jun 29, 2011	10.28	10.34	10.17	10.24	17,166,888	-0.03(-0.31%)
Jun 28, 2011	10.25	10.28	10.11	10.27	15,225,376	+0.04(+0.40%)
Jun 27, 2011	10.03	10.30	9.953	10.23	22,084,506	+0.21(+2.10%)
Jun 24, 2011	10.27	10.31	10.01	10.02	42,322,136	-0.29(-2.82%)
Jun 23, 2011	10.05	10.33	9.961	10.31	21,045,028	+0.15(+1.43%)
Jun 22, 2011	10.18	10.30	10.16	10.16	12,250,661	-0.08(-0.79%)
Jun 21, 2011	10.07	10.31	10.02	10.24	15,368,344	+0.21(+2.13%)
Jun 20, 2011	10.03	10.15	9.977	10.03	19,225,498	+0.00(+0.04%)
Jun 17, 2011	10.18	10.20	9.904	10.03	19,222,328	-0.04(-0.44%)
Jun 16, 2011	10.15	10.20	9.985	10.07	18,763,244	-0.08(-0.84%)
Jun 15, 2011	10.16	10.32	10.10	10.15	20,757,230	-0.11(-1.02%)
Jun 14, 2011	10.15	10.36	10.15	10.26	21,826,952	+0.18(+1.76%)
Jun 13, 2011	10.24	10.25	10.02	10.08	13,993,709	-0.08(-0.80%)
Jun 10, 2011	10.30	10.32	10.04	10.16	20,111,176	-0.16(-1.57%)
Jun 09, 2011	10.34	10.50	10.29	10.32	22,134,302	+0.04(+0.39%)
Jun 08, 2011	10.47	10.49	10.25	10.28	19,036,806	-0.24(-2.30%)
Jun 07, 2011	10.50	10.70	10.49	10.53	23,705,730	+0.11(+1.09%)
Jun 06, 2011	10.51	10.54	10.39	10.41	14,276,870	-0.06(-0.54%)

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.