Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

141.13 USD +3.63 (+2.64%)
Streaming Delayed Price Updated: 10:10 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 10.45 10.46 10.26 10.33 21,572,329 -0.13(-1.24%)
May 30, 2012 10.59 10.67 10.44 10.46 19,425,812 -0.25(-2.33%)
May 29, 2012 10.64 10.77 10.57 10.71 13,307,463 +0.17(+1.61%)
May 25, 2012 10.41 10.63 10.40 10.54 10,078,128 +0.16(+1.54%)
May 24, 2012 10.66 10.70 10.26 10.38 20,934,066 -0.29(-2.72%)
May 23, 2012 10.59 10.72 10.41 10.67 16,398,721 +0.13(+1.23%)
May 22, 2012 10.53 10.68 10.30 10.54 14,802,961 -0.12(-1.13%)
May 21, 2012 10.36 10.69 10.36 10.66 17,115,713 +0.30(+2.90%)
May 18, 2012 10.46 10.67 10.35 10.36 16,363,340 -0.12(-1.15%)
May 17, 2012 10.67 10.73 10.48 10.48 14,533,261 -0.18(-1.69%)
May 16, 2012 10.82 10.90 10.65 10.66 12,208,947 -0.15(-1.39%)
May 15, 2012 10.88 11.03 10.78 10.81 12,692,272 -0.14(-1.28%)
May 14, 2012 10.91 11.04 10.85 10.95 8,960,877 -0.03(-0.27%)
May 11, 2012 11.04 11.15 10.97 10.98 15,742,061 -0.08(-0.72%)
May 10, 2012 11.14 11.23 10.99 11.06 16,032,257 -0.02(-0.18%)
May 09, 2012 11.01 11.16 10.90 11.08 12,048,072 -0.08(-0.72%)
May 08, 2012 11.09 11.21 10.96 11.16 13,724,104 -0.03(-0.27%)
May 07, 2012 11.18 11.25 11.11 11.19 12,523,085 -0.09(-0.80%)
May 04, 2012 11.50 11.50 11.23 11.28 13,761,916 -0.25(-2.17%)
May 03, 2012 11.80 11.81 11.51 11.53 11,657,538 -0.28(-2.33%)
May 02, 2012 11.83 11.84 11.72 11.80 10,064,021 -0.05(-0.46%)
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