Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

123.57 USD -1.26 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 10.74 10.79 10.70 10.73 13,238,289 -0.01(-0.09%)
Nov 29, 2012 10.66 10.80 10.65 10.74 9,554,692 +0.14(+1.32%)
Nov 28, 2012 10.33 10.62 10.24 10.60 11,383,226 +0.24(+2.32%)
Nov 27, 2012 10.40 10.50 10.36 10.36 9,573,980 -0.11(-1.00%)
Nov 26, 2012 10.35 10.56 10.34 10.46 9,730,406 +0.06(+0.62%)
Nov 23, 2012 10.44 10.55 10.35 10.40 6,927,237 -0.03(-0.29%)
Nov 21, 2012 10.35 10.50 10.29 10.43 8,699,623 +0.04(+0.43%)
Nov 20, 2012 10.32 10.39 10.24 10.38 10,707,556 +0.03(+0.24%)
Nov 19, 2012 10.16 10.43 10.12 10.36 15,541,903 +0.21(+2.07%)
Nov 16, 2012 10.32 10.34 9.950 10.15 24,263,547 -0.15(-1.46%)
Nov 15, 2012 10.38 10.47 10.24 10.30 15,463,802 -0.06(-0.58%)
Nov 14, 2012 10.57 10.57 10.32 10.36 13,551,286 -0.12(-1.15%)
Nov 13, 2012 10.55 10.66 10.43 10.48 11,151,035 -0.15(-1.41%)
Nov 12, 2012 10.69 10.76 10.61 10.63 8,005,386 -0.04(-0.37%)
Nov 09, 2012 10.52 10.80 10.51 10.67 11,434,076 +0.17(+1.62%)
Nov 08, 2012 10.92 10.98 10.50 10.50 23,188,087 -0.45(-4.11%)
Nov 07, 2012 11.30 11.30 10.90 10.95 17,878,685 -0.51(-4.45%)
Nov 06, 2012 11.10 11.51 11.07 11.46 17,000,998 +0.37(+3.34%)
Nov 05, 2012 10.71 11.14 10.71 11.09 11,931,784 +0.28(+2.59%)
Nov 02, 2012 10.95 10.98 10.74 10.81 13,419,840 -0.14(-1.28%)
Nov 01, 2012 10.63 11.05 10.59 10.95 21,400,040 +0.35(+3.30%)
Oct 31, 2012 10.65 10.72 10.54 10.60 12,629,906 -0.05(-0.47%)
Oct 26, 2012 10.71 10.65 10.65 10.65 15,165,300 -0.03(-0.28%)
Oct 25, 2012 10.75 10.85 10.63 10.68 16,366,813 -0.01(-0.09%)
Oct 24, 2012 10.90 10.91 10.67 10.69 11,885,825 -0.11(-1.02%)
Oct 23, 2012 10.75 10.85 10.62 10.80 12,121,286 -0.04(-0.37%)
Oct 19, 2012 11.21 11.21 10.78 10.84 17,084,955 -0.35(-3.13%)
Oct 18, 2012 11.14 11.23 11.10 11.19 13,693,663 +0.03(+0.27%)
Oct 17, 2012 11.12 11.22 11.09 11.16 14,302,493 -0.04(-0.36%)
Oct 16, 2012 10.99 11.29 10.97 11.20 13,193,016 +0.24(+2.19%)
Oct 15, 2012 10.91 10.99 10.85 10.96 12,561,677 +0.06(+0.55%)
Oct 12, 2012 10.92 11.03 10.87 10.90 10,173,232 -0.05(-0.46%)
Oct 11, 2012 11.00 11.04 10.91 10.95 8,278,551 +0.05(+0.46%)
Oct 10, 2012 10.93 11.03 10.86 10.90 12,979,996 +0.00(+0.00%)
Oct 09, 2012 10.99 11.01 10.85 10.90 11,723,804 -0.11(-1.00%)
Oct 08, 2012 11.08 11.08 10.97 11.01 9,569,464 -0.12(-1.08%)
Oct 05, 2012 11.13 11.26 11.10 11.13 9,167,259 +0.03(+0.27%)
Oct 04, 2012 11.18 11.19 11.02 11.10 17,240,979 -0.06(-0.54%)
Oct 03, 2012 11.20 11.25 11.12 11.16 10,491,995 -0.01(-0.09%)
Oct 02, 2012 11.19 11.22 11.06 11.17 11,166,117 +0.04(+0.40%)
Oct 01, 2012 11.18 11.32 11.08 11.12 10,458,628 -0.04(-0.36%)
Sep 28, 2012 11.22 11.26 11.09 11.16 13,132,328 -0.12(-1.06%)
Sep 27, 2012 11.18 11.37 11.09 11.29 10,122,836 +0.15(+1.35%)
Sep 26, 2012 11.17 11.20 10.98 11.13 10,778,625 -0.02(-0.13%)
Sep 25, 2012 11.44 11.44 11.13 11.15 11,539,376 -0.21(-1.81%)
Sep 24, 2012 11.43 11.43 11.31 11.36 8,301,451 -0.09(-0.79%)
Sep 21, 2012 11.49 11.57 11.39 11.45 17,086,182 +0.01(+0.04%)
Sep 20, 2012 11.44 11.47 11.31 11.44 10,002,112 -0.06(-0.52%)
Sep 19, 2012 11.49 11.56 11.36 11.50 17,402,667 -0.21(-1.79%)
Sep 18, 2012 11.90 11.91 11.66 11.71 14,625,408 -0.23(-1.93%)
Sep 17, 2012 12.02 12.03 11.85 11.94 10,782,943 -0.11(-0.87%)
Sep 14, 2012 11.85 12.07 11.80 12.04 23,668,272 +0.20(+1.69%)
Sep 13, 2012 11.58 11.86 11.51 11.85 14,894,836 +0.25(+2.11%)
Sep 12, 2012 11.68 11.74 11.57 11.60 11,642,908 -0.05(-0.43%)
Sep 11, 2012 11.67 11.77 11.57 11.65 12,645,055 -0.04(-0.30%)
Sep 10, 2012 11.86 11.87 11.67 11.69 13,561,658 -0.17(-1.48%)
Sep 07, 2012 11.70 11.86 11.64 11.86 16,147,135 -0.04(-0.38%)
Sep 06, 2012 11.76 11.95 11.75 11.90 19,311,435 +0.18(+1.58%)
Sep 05, 2012 11.80 11.89 11.66 11.72 12,778,949 -0.02(-0.17%)
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