Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

141.92 USD +0.81 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 19.00 19.18 18.91 19.10 23,249,307 +0.17(+0.90%)
May 30, 2007 19.06 19.08 18.77 18.93 28,321,893 -0.28(-1.46%)
May 29, 2007 19.18 19.31 19.10 19.21 19,909,185 -0.02(-0.10%)
May 25, 2007 19.08 19.25 18.89 19.23 20,386,100 +0.20(+1.05%)
May 24, 2007 19.19 19.33 18.95 19.03 25,448,000 -0.14(-0.73%)
May 23, 2007 19.18 19.36 19.14 19.17 26,574,874 +0.00(+0.00%)
May 22, 2007 18.94 19.30 18.84 19.17 28,239,856 +0.27(+1.43%)
May 21, 2007 18.84 19.25 18.73 18.90 30,918,332 +0.05(+0.27%)
May 18, 2007 18.99 19.02 18.78 18.85 27,805,486 -0.09(-0.48%)
May 17, 2007 19.06 19.15 18.78 18.94 30,207,503 -0.23(-1.20%)
May 16, 2007 19.11 19.33 18.68 19.17 75,672,377 -0.61(-3.08%)
May 15, 2007 20.33 20.38 19.73 19.78 51,267,029 -0.70(-3.42%)
May 14, 2007 19.84 20.78 19.84 20.48 51,903,794 +0.71(+3.59%)
May 11, 2007 19.47 19.86 19.45 19.77 34,919,632 +0.59(+3.08%)
May 10, 2007 19.59 19.60 19.10 19.18 29,586,874 -0.51(-2.59%)
May 09, 2007 19.35 19.74 19.32 19.69 19,089,882 +0.25(+1.29%)
May 08, 2007 19.59 19.61 19.33 19.44 24,050,995 -0.35(-1.77%)
May 07, 2007 19.73 19.90 19.67 19.79 14,345,377 +0.04(+0.20%)
May 04, 2007 19.60 19.81 19.44 19.75 22,756,116 +0.25(+1.28%)
May 03, 2007 19.56 19.64 19.37 19.50 17,847,173 +0.03(+0.15%)
May 02, 2007 19.38 19.47 19.23 19.47 22,649,445 +0.19(+0.99%)
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