Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

142.16 USD +0.15 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 11.29 11.47 11.26 11.45 11,453,251 +0.36(+3.20%)
Jun 28, 2012 11.02 11.11 10.92 11.09 10,423,129 -0.04(-0.36%)
Jun 27, 2012 11.04 11.20 10.99 11.13 8,148,949 +0.15(+1.32%)
Jun 26, 2012 10.94 11.06 10.91 10.98 11,751,522 +0.05(+0.46%)
Jun 25, 2012 11.12 11.13 10.90 10.94 13,901,457 -0.30(-2.67%)
Jun 22, 2012 11.24 11.32 11.14 11.23 23,737,866 +0.06(+0.58%)
Jun 21, 2012 11.51 11.70 11.13 11.17 18,373,991 -0.38(-3.29%)
Jun 20, 2012 11.46 11.59 11.38 11.55 23,143,544 +0.38(+3.36%)
Jun 19, 2012 11.06 11.25 11.00 11.18 11,707,168 +0.18(+1.59%)
Jun 18, 2012 10.94 11.06 10.91 11.00 11,440,673 +0.01(+0.09%)
Jun 15, 2012 10.83 11.02 10.67 10.99 18,900,788 +0.21(+1.95%)
Jun 14, 2012 10.78 10.84 10.65 10.78 13,373,353 +0.02(+0.19%)
Jun 13, 2012 10.79 10.94 10.72 10.76 12,390,367 -0.07(-0.65%)
Jun 12, 2012 10.61 10.85 10.58 10.83 13,340,062 +0.24(+2.31%)
Jun 11, 2012 10.90 10.90 10.58 10.59 11,645,737 -0.17(-1.63%)
Jun 08, 2012 10.59 10.80 10.56 10.76 11,764,557 +0.15(+1.41%)
Jun 07, 2012 10.77 10.80 10.57 10.61 17,349,249 -0.04(-0.33%)
Jun 06, 2012 10.39 10.67 10.39 10.64 16,207,610 +0.36(+3.50%)
Jun 05, 2012 10.06 10.32 10.06 10.29 16,388,152 +0.19(+1.83%)
Jun 04, 2012 10.08 10.16 9.985 10.10 14,961,498 +0.09(+0.95%)
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