Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

131.23 USD -6.09 (-4.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 19.25 19.48 19.06 19.09 17,431,525 -0.20(-1.04%)
Jun 27, 2008 19.44 19.65 19.01 19.29 21,196,851 -0.11(-0.57%)
Jun 26, 2008 20.27 20.32 19.24 19.40 35,057,677 -1.21(-5.87%)
Jun 25, 2008 20.10 20.90 20.05 20.61 24,040,799 +0.63(+3.15%)
Jun 24, 2008 19.81 20.32 19.68 19.98 20,009,250 +0.23(+1.16%)
Jun 23, 2008 20.18 20.35 19.75 19.75 24,790,516 -0.35(-1.74%)
Jun 20, 2008 20.33 20.36 20.05 20.10 25,442,530 -0.40(-1.95%)
Jun 19, 2008 20.27 20.73 20.02 20.50 22,343,971 +0.15(+0.74%)
Jun 18, 2008 20.45 20.62 20.29 20.35 26,182,453 -0.10(-0.49%)
Jun 17, 2008 20.68 20.68 20.35 20.45 28,457,850 -0.34(-1.64%)
Jun 16, 2008 19.88 20.89 19.88 20.79 32,045,160 +0.70(+3.48%)
Jun 13, 2008 19.51 20.10 19.45 20.09 37,370,706 +0.73(+3.77%)
Jun 12, 2008 18.87 19.49 18.78 19.36 43,840,517 +0.63(+3.36%)
Jun 11, 2008 18.85 19.09 18.68 18.73 38,819,581 -0.24(-1.27%)
Jun 10, 2008 18.92 19.18 18.60 18.97 29,097,584 +0.04(+0.21%)
Jun 09, 2008 19.01 19.13 18.40 18.93 22,976,901 +0.04(+0.21%)
Jun 06, 2008 19.09 19.28 18.88 18.89 21,673,923 -0.41(-2.12%)
Jun 05, 2008 19.41 19.49 19.13 19.30 19,626,782 +0.06(+0.31%)
Jun 04, 2008 18.94 19.44 18.87 19.24 20,899,569 +0.29(+1.53%)
Jun 03, 2008 19.48 19.55 18.79 18.95 22,378,901 -0.50(-2.57%)
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