Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

138.64 USD -0.39 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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