Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

134.90 USD -3.58 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 10.65 10.72 10.54 10.60 12,629,906 -0.05(-0.47%)
Oct 26, 2012 10.71 10.65 10.65 10.65 15,165,300 -0.03(-0.28%)
Oct 25, 2012 10.75 10.85 10.63 10.68 16,366,813 -0.01(-0.09%)
Oct 24, 2012 10.90 10.91 10.67 10.69 11,885,825 -0.11(-1.02%)
Oct 23, 2012 10.75 10.85 10.62 10.80 12,121,286 -0.04(-0.37%)
Oct 19, 2012 11.21 11.21 10.78 10.84 17,084,955 -0.35(-3.13%)
Oct 18, 2012 11.14 11.23 11.10 11.19 13,693,663 +0.03(+0.27%)
Oct 17, 2012 11.12 11.22 11.09 11.16 14,302,493 -0.04(-0.36%)
Oct 16, 2012 10.99 11.29 10.97 11.20 13,193,016 +0.24(+2.19%)
Oct 15, 2012 10.91 10.99 10.85 10.96 12,561,677 +0.06(+0.55%)
Oct 12, 2012 10.92 11.03 10.87 10.90 10,173,232 -0.05(-0.46%)
Oct 11, 2012 11.00 11.04 10.91 10.95 8,278,551 +0.05(+0.46%)
Oct 10, 2012 10.93 11.03 10.86 10.90 12,979,996 +0.00(+0.00%)
Oct 09, 2012 10.99 11.01 10.85 10.90 11,723,804 -0.11(-1.00%)
Oct 08, 2012 11.08 11.08 10.97 11.01 9,569,464 -0.12(-1.08%)
Oct 05, 2012 11.13 11.26 11.10 11.13 9,167,259 +0.03(+0.27%)
Oct 04, 2012 11.18 11.19 11.02 11.10 17,240,979 -0.06(-0.54%)
Oct 03, 2012 11.20 11.25 11.12 11.16 10,491,995 -0.01(-0.09%)
Oct 02, 2012 11.19 11.22 11.06 11.17 11,166,117 +0.04(+0.40%)
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