Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

140.80 USD -3.29 (-2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 13.64 14.06 13.62 13.80 21,715,538 +0.17(+1.25%)
Jul 30, 2009 13.83 14.19 13.56 13.63 24,344,065 +0.02(+0.15%)
Jul 29, 2009 13.25 13.71 13.21 13.61 21,323,159 +0.23(+1.72%)
Jul 28, 2009 13.19 13.52 13.10 13.38 15,455,413 +0.07(+0.53%)
Jul 27, 2009 13.18 13.32 12.93 13.31 17,350,297 +0.12(+0.91%)
Jul 24, 2009 13.21 13.26 12.91 13.19 21,673,714 -0.30(-2.22%)
Jul 23, 2009 13.27 13.51 13.05 13.49 23,406,641 +0.24(+1.81%)
Jul 22, 2009 12.76 13.35 12.65 13.25 22,702,184 +0.42(+3.27%)
Jul 21, 2009 12.80 12.84 12.34 12.83 25,177,121 +0.04(+0.31%)
Jul 20, 2009 12.74 12.86 12.54 12.79 16,269,147 +0.12(+0.95%)
Jul 17, 2009 12.73 12.75 12.29 12.67 22,772,460 -0.07(-0.55%)
Jul 16, 2009 12.17 12.76 12.11 12.74 28,989,832 +0.43(+3.49%)
Jul 15, 2009 11.87 12.34 11.83 12.31 37,511,455 +0.67(+5.76%)
Jul 14, 2009 11.44 11.69 11.42 11.64 19,998,449 +0.22(+1.93%)
Jul 13, 2009 11.21 11.44 10.82 11.42 24,363,298 +0.42(+3.82%)
Jul 10, 2009 10.89 11.12 10.79 11.00 16,717,172 +0.05(+0.46%)
Jul 09, 2009 10.83 11.03 10.79 10.95 20,370,581 +0.23(+2.15%)
Jul 08, 2009 10.90 10.94 10.54 10.72 18,479,597 -0.21(-1.92%)
Jul 07, 2009 11.25 11.47 10.90 10.93 21,939,418 -0.32(-2.84%)
Jul 06, 2009 11.07 11.41 10.86 11.25 27,011,973 +0.12(+1.08%)
Jul 02, 2009 10.95 11.31 10.93 11.13 29,236,177 +0.00(+0.00%)
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