Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

139.93 USD +2.43 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 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%)
Apr 01, 2011 15.81 15.85 15.46 15.53 12,739,387 -0.09(-0.58%)
Mar 31, 2011 15.74 15.86 15.59 15.62 11,448,561 -0.11(-0.70%)
Mar 30, 2011 15.76 15.89 15.56 15.73 11,390,486 +0.03(+0.19%)
Mar 29, 2011 15.41 15.82 15.37 15.70 16,816,449 +0.23(+1.49%)
Mar 28, 2011 15.44 15.55 15.38 15.47 11,868,486 +0.04(+0.26%)
Mar 25, 2011 15.43 15.59 15.35 15.43 13,937,076 -0.01(-0.06%)
Mar 24, 2011 15.31 15.46 15.13 15.44 15,008,895 +0.28(+1.85%)
Mar 23, 2011 15.05 15.21 14.81 15.16 17,119,014 +0.05(+0.33%)
Mar 22, 2011 15.16 15.28 15.05 15.11 10,673,203 -0.10(-0.66%)
Mar 21, 2011 15.25 15.36 15.05 15.21 13,053,266 +0.37(+2.49%)
Mar 18, 2011 15.06 15.10 14.78 14.84 19,567,647 +0.01(+0.07%)
Mar 17, 2011 14.68 14.97 14.67 14.83 15,749,725 +0.38(+2.59%)
Mar 16, 2011 14.78 14.94 14.36 14.46 23,266,577 -0.43(-2.86%)
Mar 15, 2011 14.48 14.96 14.25 14.88 21,221,950 -0.08(-0.53%)
Mar 14, 2011 14.93 15.09 14.81 14.96 15,936,287 -0.04(-0.27%)
Mar 11, 2011 14.88 15.24 14.77 15.00 16,362,636 +0.04(+0.27%)
Mar 10, 2011 15.08 15.23 14.93 14.96 23,029,175 -0.34(-2.22%)
Mar 09, 2011 15.73 15.77 15.16 15.30 32,174,562 -0.49(-3.10%)
Mar 08, 2011 15.98 16.00 15.67 15.79 28,212,821 -0.17(-1.07%)
Mar 07, 2011 16.77 16.77 15.74 15.96 24,842,477 -0.77(-4.60%)
Mar 04, 2011 16.84 16.87 16.58 16.73 14,204,667 -0.12(-0.71%)
Mar 03, 2011 16.49 16.93 16.49 16.85 17,570,785 +0.43(+2.62%)
Mar 02, 2011 16.12 16.46 16.12 16.42 19,127,964 +0.22(+1.36%)
Mar 01, 2011 16.55 16.75 16.16 16.20 34,048,317 -0.23(-1.40%)
Feb 28, 2011 16.13 16.54 16.12 16.43 26,338,738 +0.31(+1.92%)
Feb 25, 2011 16.10 16.15 15.71 16.12 20,076,398 +0.29(+1.83%)
Feb 24, 2011 15.69 15.87 15.52 15.83 18,639,819 +0.19(+1.21%)
Feb 23, 2011 15.82 16.04 15.45 15.64 24,081,485 -0.02(-0.13%)
Feb 22, 2011 16.26 16.27 15.62 15.66 25,417,286 -0.80(-4.89%)
Feb 18, 2011 16.49 16.50 16.27 16.46 12,380,486 +0.04(+0.27%)
Feb 17, 2011 16.31 16.54 16.18 16.42 13,520,542 +0.07(+0.43%)
Feb 16, 2011 16.22 16.57 16.14 16.35 18,176,006 +0.23(+1.42%)
Feb 15, 2011 16.19 16.22 16.01 16.12 12,138,834 -0.08(-0.49%)
Feb 14, 2011 16.01 16.22 15.98 16.20 12,982,703 +0.19(+1.19%)
Feb 11, 2011 16.04 16.15 15.90 16.01 12,939,821 -0.11(-0.68%)
Feb 10, 2011 15.76 16.14 15.66 16.12 19,010,809 +0.26(+1.61%)
Feb 09, 2011 16.09 16.10 15.77 15.87 20,651,726 -0.29(-1.83%)
Feb 08, 2011 16.39 16.43 16.07 16.16 16,694,087 -0.23(-1.40%)
Feb 07, 2011 16.52 16.67 16.27 16.39 15,425,050 -0.10(-0.61%)
Feb 04, 2011 16.16 16.50 16.02 16.49 15,023,995 +0.35(+2.17%)
Feb 03, 2011 16.34 16.34 15.99 16.14 20,212,160 -0.21(-1.28%)
Feb 02, 2011 16.16 16.52 16.15 16.35 22,846,839 +0.13(+0.80%)
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