Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

140.80 USD -3.29 (-2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 15.69 15.76 15.46 15.69 29,186,008 +0.00(+0.00%)
Apr 28, 2011 15.89 15.95 15.50 15.69 21,704,294 -0.23(-1.44%)
Apr 27, 2011 15.61 15.97 15.60 15.92 16,756,519 +0.31(+1.99%)
Apr 26, 2011 15.34 15.61 15.30 15.61 16,597,512 +0.31(+2.03%)
Apr 25, 2011 15.25 15.31 15.13 15.30 11,308,441 +0.05(+0.33%)
Apr 21, 2011 15.19 15.26 15.01 15.25 12,822,428 -0.03(-0.20%)
Apr 20, 2011 15.15 15.44 15.13 15.28 18,735,978 +0.67(+4.62%)
Apr 19, 2011 14.47 14.77 14.47 14.61 14,145,486 +0.12(+0.86%)
Apr 18, 2011 14.56 14.60 14.41 14.48 19,711,049 -0.24(-1.63%)
Apr 15, 2011 14.86 14.90 14.62 14.72 19,034,184 -0.06(-0.41%)
Apr 14, 2011 14.73 14.85 14.66 14.78 19,631,384 -0.10(-0.67%)
Apr 13, 2011 15.08 15.14 14.82 14.88 16,219,557 -0.15(-1.00%)
Apr 12, 2011 15.20 15.24 14.89 15.03 17,063,335 -0.30(-1.96%)
Apr 11, 2011 15.33 15.40 15.17 15.33 12,408,645 +0.02(+0.13%)
Apr 08, 2011 15.57 15.64 15.26 15.31 10,591,847 -0.19(-1.23%)
Apr 07, 2011 15.67 15.69 15.24 15.50 18,218,464 -0.25(-1.59%)
Apr 06, 2011 15.61 15.85 15.54 15.75 13,351,544 +0.22(+1.42%)
Apr 05, 2011 15.40 15.62 15.38 15.53 13,785,574 +0.13(+0.84%)
Apr 04, 2011 15.53 15.58 15.26 15.40 21,009,834 -0.13(-0.84%)
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