Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

131.59 USD -0.48 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 15.08 15.66 15.05 15.56 44,727,600 +0.74(+4.99%)
May 29, 2003 14.82 15.20 14.71 14.82 36,655,400 +0.05(+0.34%)
May 28, 2003 14.72 15.02 14.63 14.77 30,214,000 +0.08(+0.54%)
May 27, 2003 13.84 14.75 13.79 14.69 31,173,100 +0.85(+6.14%)
May 23, 2003 13.90 14.01 13.65 13.84 20,562,400 -0.04(-0.29%)
May 22, 2003 13.69 14.04 13.56 13.88 24,320,500 +0.22(+1.61%)
May 21, 2003 13.80 13.85 13.49 13.66 24,620,900 -0.10(-0.73%)
May 20, 2003 13.82 13.99 13.59 13.76 27,355,100 +0.01(+0.07%)
May 19, 2003 14.06 14.20 13.72 13.75 25,180,700 -0.56(-3.91%)
May 16, 2003 14.70 14.98 14.23 14.31 28,847,100 -0.58(-3.90%)
May 15, 2003 15.07 15.12 14.53 14.89 31,974,200 -0.08(-0.53%)
May 14, 2003 15.23 15.51 14.71 14.97 46,473,000 -0.59(-3.79%)
May 13, 2003 15.48 15.68 15.37 15.56 29,526,600 -0.16(-1.02%)
May 12, 2003 15.29 15.76 15.09 15.72 41,686,300 +0.64(+4.24%)
May 09, 2003 15.08 15.10 14.74 15.08 24,446,100 +0.49(+3.36%)
May 08, 2003 14.95 15.03 14.56 14.59 25,243,600 -0.56(-3.70%)
May 07, 2003 15.38 15.49 15.03 15.15 22,140,700 -0.31(-2.01%)
May 06, 2003 15.12 15.63 14.96 15.46 29,920,300 +0.38(+2.52%)
May 05, 2003 15.25 15.63 15.05 15.08 26,569,400 -0.07(-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