Breaking News Bar

Business News and Information

Recent Quotes
My Watchlist
Indicators
Local Stocks
The Daily Herald Market Index
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Applied Materials (NQ: AMAT )

133.00 USD -0.73 (-0.55%)
Streaming Delayed Price Updated: 4:29 AM EDT, Apr 19, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2006 18.07 18.23 17.95 18.01 28,276,900 -0.14(-0.77%)
Nov 29, 2006 18.20 18.39 17.95 18.15 19,626,371 +0.02(+0.11%)
Nov 28, 2006 17.88 18.19 17.84 18.13 25,066,487 +0.15(+0.83%)
Nov 27, 2006 18.48 18.61 17.95 17.98 22,499,365 -0.54(-2.92%)
Nov 24, 2006 18.30 18.55 18.27 18.52 8,703,978 +0.13(+0.71%)
Nov 22, 2006 18.20 18.44 18.16 18.39 15,218,551 +0.18(+0.99%)
Nov 21, 2006 18.26 18.37 18.10 18.21 21,798,219 -0.03(-0.16%)
Nov 20, 2006 17.99 18.29 17.79 18.24 25,599,580 +0.12(+0.66%)
Nov 17, 2006 17.90 18.20 17.81 18.12 22,141,990 +0.14(+0.78%)
Nov 16, 2006 18.25 18.39 17.56 17.98 56,747,628 -0.67(-3.59%)
Nov 15, 2006 18.66 18.87 18.45 18.65 37,767,140 +0.15(+0.81%)
Nov 14, 2006 18.10 18.60 17.92 18.50 32,424,820 +0.40(+2.21%)
Nov 13, 2006 17.61 18.19 17.58 18.10 23,667,420 +0.48(+2.72%)
Nov 10, 2006 17.54 17.67 17.33 17.62 19,203,345 +0.20(+1.15%)
Nov 09, 2006 17.93 17.99 17.41 17.42 25,449,703 -0.43(-2.41%)
Nov 08, 2006 17.71 17.93 17.50 17.85 25,340,474 +0.05(+0.28%)
Nov 07, 2006 17.41 17.94 17.37 17.80 29,822,845 +0.51(+2.95%)
Nov 06, 2006 17.11 17.40 17.04 17.29 18,049,640 +0.21(+1.23%)
Nov 03, 2006 17.10 17.17 16.88 17.08 23,524,428 -0.02(-0.12%)
Nov 02, 2006 17.22 17.29 16.96 17.10 27,502,756 -0.15(-0.87%)
Nov 01, 2006 17.51 17.55 17.14 17.25 23,282,760 -0.14(-0.81%)
Oct 31, 2006 17.45 17.63 17.21 17.39 23,859,784 +0.04(+0.23%)
Oct 30, 2006 17.25 17.54 17.13 17.35 23,132,666 +0.09(+0.52%)
Oct 27, 2006 17.64 17.65 17.06 17.26 27,789,999 -0.42(-2.38%)
Oct 26, 2006 17.26 17.71 17.24 17.68 22,457,554 +0.46(+2.67%)
Oct 25, 2006 17.09 17.40 16.84 17.22 35,773,428 +0.18(+1.06%)
Oct 24, 2006 17.46 17.57 17.01 17.04 28,358,423 -0.37(-2.13%)
Oct 23, 2006 17.18 17.57 17.15 17.41 24,090,838 +0.16(+0.93%)
Oct 20, 2006 17.43 17.45 16.99 17.25 26,286,464 -0.10(-0.58%)
Oct 19, 2006 17.69 17.84 17.31 17.35 44,332,105 -0.47(-2.64%)
Oct 18, 2006 18.40 18.45 17.74 17.82 42,294,615 -0.86(-4.60%)
Oct 17, 2006 18.75 18.85 18.48 18.68 22,856,349 -0.30(-1.58%)
Oct 16, 2006 19.00 19.10 18.85 18.98 17,785,579 -0.04(-0.21%)
Oct 13, 2006 18.65 19.06 18.60 19.02 30,518,174 +0.32(+1.71%)
Oct 12, 2006 18.53 18.76 18.20 18.70 33,473,153 +0.08(+0.43%)
Oct 11, 2006 18.53 18.98 18.50 18.62 29,933,214 +0.04(+0.22%)
Oct 10, 2006 18.37 18.69 18.37 18.58 25,514,179 +0.11(+0.60%)
Oct 09, 2006 18.25 18.62 18.22 18.47 30,032,630 +0.17(+0.93%)
Oct 06, 2006 17.95 18.50 17.90 18.30 42,892,843 +0.22(+1.22%)
Oct 05, 2006 18.05 18.23 17.97 18.08 24,949,341 -0.01(-0.06%)
Oct 04, 2006 17.65 18.20 17.62 18.09 31,814,461 +0.41(+2.32%)
Oct 03, 2006 17.52 17.83 17.32 17.68 26,400,085 +0.07(+0.40%)
Oct 02, 2006 17.69 17.87 17.52 17.61 17,056,943 -0.12(-0.68%)
Sep 29, 2006 17.68 17.92 17.60 17.73 21,316,318 +0.00(+0.00%)
Sep 28, 2006 17.55 17.88 17.55 17.73 21,284,500 +0.19(+1.08%)
Sep 27, 2006 17.54 17.99 17.50 17.54 34,753,177 -0.02(-0.11%)
Sep 26, 2006 17.38 17.65 17.24 17.56 26,117,444 +0.21(+1.21%)
Sep 25, 2006 16.95 17.51 16.87 17.35 34,613,296 +0.51(+3.03%)
Sep 22, 2006 16.95 17.11 16.75 16.84 27,911,161 -0.10(-0.59%)
Sep 21, 2006 17.30 17.41 16.93 16.94 30,801,034 -0.33(-1.91%)
Sep 20, 2006 17.60 17.64 17.10 17.27 51,397,917 -0.18(-1.03%)
Sep 19, 2006 17.77 17.78 17.19 17.45 23,284,047 -0.33(-1.86%)
Sep 18, 2006 17.42 17.81 17.42 17.78 171,108,192 +0.58(+3.37%)
Sep 15, 2006 17.44 17.75 17.20 17.20 25,269,958 -0.08(-0.46%)
Sep 14, 2006 17.21 17.44 17.13 17.28 18,208,858 -0.06(-0.35%)
Sep 13, 2006 17.43 17.76 17.25 17.34 24,028,276 -0.10(-0.57%)
Sep 12, 2006 16.66 17.55 16.43 17.44 37,141,858 +1.01(+6.15%)
Sep 11, 2006 16.41 16.79 16.40 16.43 17,954,477 -0.10(-0.60%)
Sep 08, 2006 16.46 16.59 16.39 16.53 13,451,495 +0.12(+0.73%)
Sep 07, 2006 16.37 16.73 16.26 16.41 24,714,700 -0.02(-0.12%)
Sep 06, 2006 16.81 16.65 16.36 16.43 20,595,400 -0.38(-2.26%)
Sep 05, 2006 16.85 16.94 16.66 16.81 32,650,928 -0.03(-0.18%)
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.
 
bottom clear
Search DailyHerald.com for articles
More ways to search Daily Herald
Obituaries
Search DailyHerald.com obituaries. » Daily Herald newspaper archive
Find archived newspaper articles back to 1901. »
Digital Subscriptions
Activate Subscriber Access Purchase a Digital Subscription
Home Delivery
Start a New Subscription Manage Account