Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

155.85 USD -1.04 (-0.66%)
Streaming Delayed Price Updated: 10:31 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 13.07 13.10 12.75 12.92 17,231,267 -0.15(-1.15%)
May 27, 2010 12.80 13.11 12.80 13.07 21,642,510 +0.55(+4.39%)
May 26, 2010 12.75 12.94 12.52 12.52 24,183,911 -0.15(-1.18%)
May 25, 2010 12.14 12.69 12.05 12.67 25,949,405 +0.18(+1.44%)
May 24, 2010 12.53 12.70 12.41 12.49 20,424,568 -0.23(-1.81%)
May 21, 2010 12.32 12.92 12.30 12.72 41,209,914 +0.03(+0.24%)
May 20, 2010 12.49 13.04 12.34 12.69 46,660,533 -0.33(-2.53%)
May 19, 2010 12.90 13.21 12.78 13.02 36,120,095 +0.08(+0.62%)
May 18, 2010 13.37 13.45 12.88 12.94 25,273,175 -0.24(-1.82%)
May 17, 2010 12.96 13.24 12.80 13.18 18,442,517 +0.23(+1.78%)
May 14, 2010 13.16 13.16 12.75 12.95 27,251,803 -0.28(-2.12%)
May 13, 2010 13.68 13.76 13.15 13.23 22,710,367 -0.54(-3.92%)
May 12, 2010 13.44 13.81 13.39 13.77 32,923,928 +0.41(+3.07%)
May 11, 2010 13.46 13.61 12.96 13.36 37,540,535 +0.17(+1.29%)
May 10, 2010 12.94 13.39 12.85 13.19 27,898,089 +0.69(+5.52%)
May 07, 2010 12.64 12.74 12.03 12.50 38,399,494 -0.21(-1.65%)
May 06, 2010 13.12 13.36 11.99 12.71 43,990,535 -0.51(-3.86%)
May 05, 2010 13.29 13.48 13.08 13.22 26,151,064 -0.17(-1.27%)
May 04, 2010 13.82 13.82 13.18 13.39 37,264,838 -0.61(-4.36%)
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