Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

133.34 USD -0.64 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 10.16 10.40 10.05 10.13 9,470,831 -0.02(-0.20%)
Dec 30, 2008 9.800 10.25 9.750 10.15 8,929,821 +0.35(+3.57%)
Dec 29, 2008 9.700 9.810 9.580 9.800 9,908,983 +0.11(+1.14%)
Dec 26, 2008 9.800 9.870 9.520 9.690 5,963,231 -0.14(-1.42%)
Dec 24, 2008 9.770 9.880 9.690 9.830 3,269,690 +0.11(+1.13%)
Dec 23, 2008 10.24 10.24 9.650 9.720 11,817,011 -0.43(-4.24%)
Dec 22, 2008 10.01 10.18 9.930 10.15 13,594,828 +0.02(+0.20%)
Dec 19, 2008 10.16 10.51 10.05 10.13 19,858,321 +0.03(+0.30%)
Dec 18, 2008 10.66 10.73 9.990 10.10 14,344,008 -0.57(-5.34%)
Dec 17, 2008 10.63 10.85 10.32 10.67 18,442,568 -0.08(-0.74%)
Dec 16, 2008 10.32 10.76 10.26 10.75 28,177,738 +0.56(+5.50%)
Dec 15, 2008 10.45 10.57 9.980 10.19 18,979,219 -0.26(-2.49%)
Dec 12, 2008 9.800 10.49 9.800 10.45 17,176,346 +0.39(+3.88%)
Dec 11, 2008 10.26 10.63 10.00 10.06 17,044,247 -0.29(-2.80%)
Dec 10, 2008 10.33 10.80 10.21 10.35 17,261,585 +0.04(+0.39%)
Dec 09, 2008 9.850 10.83 9.620 10.31 22,840,384 +0.30(+3.00%)
Dec 08, 2008 10.07 10.11 9.750 10.01 21,967,629 +0.01(+0.10%)
Dec 05, 2008 9.460 10.01 9.130 10.00 24,250,911 +0.48(+5.04%)
Dec 04, 2008 9.400 10.05 9.290 9.520 30,945,042 +0.21(+2.26%)
Dec 03, 2008 8.965 9.380 8.570 9.310 17,782,725 +0.32(+3.56%)
Dec 02, 2008 9.010 9.140 8.610 8.990 19,257,264 +0.11(+1.24%)
Dec 01, 2008 9.360 9.360 8.830 8.880 20,151,903 -0.70(-7.31%)
Nov 28, 2008 9.680 9.750 9.360 9.580 8,574,011 -0.15(-1.54%)
Nov 26, 2008 8.540 9.740 8.500 9.730 26,725,788 +1.02(+11.71%)
Nov 25, 2008 9.024 9.080 8.520 8.710 19,686,445 -0.13(-1.47%)
Nov 24, 2008 8.580 8.840 8.420 8.840 26,705,184 +0.49(+5.87%)
Nov 21, 2008 8.260 8.450 7.800 8.350 30,346,605 +0.21(+2.58%)
Nov 20, 2008 8.380 8.850 8.120 8.140 34,278,450 -0.28(-3.33%)
Nov 19, 2008 9.420 9.480 8.410 8.420 28,322,976 -1.08(-11.37%)
Nov 18, 2008 10.05 10.09 9.150 9.500 26,719,043 -0.50(-5.00%)
Nov 17, 2008 10.14 10.33 9.960 10.00 17,565,791 -0.23(-2.25%)
Nov 14, 2008 10.75 10.86 10.09 10.23 19,698,219 -1.14(-10.03%)
Nov 13, 2008 9.990 11.37 9.910 11.37 35,003,728 +1.42(+14.27%)
Nov 12, 2008 10.47 10.76 9.950 9.950 26,195,771 -0.70(-6.57%)
Nov 11, 2008 10.55 10.77 10.22 10.65 17,514,296 -0.06(-0.56%)
Nov 10, 2008 11.40 11.44 10.61 10.71 19,899,810 -0.59(-5.22%)
Nov 07, 2008 11.12 11.32 10.90 11.30 17,390,699 +0.41(+3.76%)
Nov 06, 2008 12.22 12.22 10.84 10.89 30,932,606 -1.57(-12.60%)
Nov 05, 2008 13.09 13.20 12.43 12.46 16,522,060 -0.85(-6.39%)
Nov 04, 2008 13.35 13.53 12.90 13.31 19,158,482 +0.35(+2.70%)
Nov 03, 2008 12.96 13.24 12.78 12.96 13,619,732 +0.05(+0.39%)
Oct 31, 2008 11.96 13.18 11.93 12.91 27,696,403 +0.83(+6.87%)
Oct 30, 2008 12.41 12.56 11.94 12.08 24,535,256 +0.10(+0.83%)
Oct 29, 2008 12.35 12.39 11.85 11.98 21,554,489 -0.46(-3.70%)
Oct 28, 2008 11.69 12.46 11.19 12.44 26,263,797 +1.14(+10.09%)
Oct 27, 2008 11.17 11.92 10.92 11.30 20,859,088 -0.10(-0.88%)
Oct 24, 2008 10.52 11.74 10.52 11.40 26,554,036 +0.04(+0.35%)
Oct 23, 2008 11.64 11.74 10.94 11.36 30,419,475 -0.28(-2.41%)
Oct 22, 2008 12.02 12.42 11.53 11.64 25,285,711 -0.58(-4.75%)
Oct 21, 2008 12.50 12.55 12.19 12.22 22,404,784 -0.54(-4.23%)
Oct 20, 2008 12.49 13.12 12.40 12.76 32,603,532 +0.77(+6.42%)
Oct 17, 2008 12.38 13.08 11.94 11.99 29,851,977 -0.54(-4.31%)
Oct 16, 2008 11.65 12.53 11.11 12.53 34,719,181 +1.02(+8.86%)
Oct 15, 2008 12.60 12.75 11.50 11.51 37,557,267 -1.24(-9.73%)
Oct 14, 2008 13.94 14.02 12.70 12.75 37,529,924 -0.64(-4.78%)
Oct 13, 2008 13.29 13.43 12.79 13.39 25,084,536 +0.69(+5.43%)
Oct 10, 2008 12.47 13.68 12.15 12.70 50,067,800 -0.10(-0.78%)
Oct 09, 2008 12.81 13.10 12.67 12.80 38,785,584 +0.33(+2.65%)
Oct 08, 2008 12.01 13.05 11.93 12.47 37,665,162 +0.12(+0.97%)
Oct 07, 2008 13.65 13.80 12.35 12.35 41,995,663 -1.19(-8.79%)
Oct 06, 2008 14.00 14.00 12.87 13.54 40,107,967 -0.65(-4.58%)
Oct 03, 2008 14.42 14.93 14.08 14.19 26,482,392 -0.08(-0.56%)
Oct 02, 2008 14.86 14.93 14.27 14.27 24,548,917 -0.69(-4.61%)
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