Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

148.76 USD +5.47 (+3.82%)
Streaming Delayed Price Updated: 12:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 13.83 13.92 13.65 13.71 24,993,776 -0.08(-0.58%)
May 23, 2011 13.92 13.93 13.72 13.79 21,089,872 -0.30(-2.13%)
May 20, 2011 14.28 14.36 14.05 14.09 17,189,525 -0.24(-1.67%)
May 19, 2011 14.20 14.50 14.09 14.33 19,201,446 -0.17(-1.17%)
May 18, 2011 14.30 14.55 14.28 14.50 17,221,872 +0.19(+1.33%)
May 17, 2011 14.52 14.53 14.26 14.31 23,388,171 -0.21(-1.45%)
May 16, 2011 14.80 14.80 14.50 14.52 17,248,111 -0.28(-1.89%)
May 13, 2011 15.04 15.09 14.78 14.80 15,158,633 -0.29(-1.92%)
May 12, 2011 14.91 15.15 14.89 15.09 17,607,293 +0.17(+1.14%)
May 11, 2011 15.07 15.07 14.83 14.92 16,540,543 -0.14(-0.93%)
May 10, 2011 15.14 15.17 14.98 15.06 16,229,730 +0.02(+0.13%)
May 09, 2011 15.20 15.23 15.01 15.04 14,623,167 -0.19(-1.25%)
May 06, 2011 15.23 15.44 15.15 15.23 16,859,619 +0.27(+1.80%)
May 05, 2011 15.05 15.28 14.82 14.96 25,298,625 -0.13(-0.86%)
May 04, 2011 15.88 15.90 14.87 15.09 35,295,731 -0.15(-0.98%)
May 03, 2011 15.13 15.26 15.03 15.24 16,833,525 +0.09(+0.59%)
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