Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

143.29 USD -5.72 (-3.84%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 20.09 20.20 19.75 19.87 15,752,178 -0.10(-0.50%)
Jun 28, 2007 20.00 20.25 19.93 19.97 22,918,556 -0.38(-1.87%)
Jun 27, 2007 19.61 20.44 19.60 20.35 31,692,317 +0.62(+3.14%)
Jun 26, 2007 19.97 19.97 19.64 19.73 20,132,866 -0.15(-0.75%)
Jun 25, 2007 20.13 20.15 19.72 19.88 26,630,454 -0.37(-1.83%)
Jun 22, 2007 20.11 20.50 20.00 20.25 30,900,611 +0.09(+0.45%)
Jun 21, 2007 19.65 20.26 19.60 20.16 30,521,869 +0.53(+2.70%)
Jun 20, 2007 19.79 19.84 19.56 19.63 25,940,200 -0.15(-0.76%)
Jun 19, 2007 19.80 19.87 19.60 19.78 19,134,000 -0.05(-0.25%)
Jun 18, 2007 19.75 19.96 19.75 19.83 18,809,200 -0.02(-0.10%)
Jun 15, 2007 19.66 19.95 19.65 19.85 31,028,100 +0.43(+2.21%)
Jun 14, 2007 19.10 19.59 19.07 19.42 26,842,800 +0.30(+1.57%)
Jun 13, 2007 18.68 19.16 18.50 19.12 37,744,400 +0.62(+3.35%)
Jun 12, 2007 18.60 18.79 18.42 18.50 31,653,800 -0.12(-0.64%)
Jun 11, 2007 18.79 18.80 18.54 18.62 16,936,000 -0.17(-0.90%)
Jun 08, 2007 18.45 18.80 18.39 18.79 22,805,414 +0.39(+2.12%)
Jun 07, 2007 18.88 19.03 18.37 18.40 36,195,057 -0.63(-3.31%)
Jun 06, 2007 18.89 19.15 18.89 19.03 20,072,494 -0.03(-0.16%)
Jun 05, 2007 19.08 19.21 18.90 19.06 20,843,681 -0.19(-0.99%)
Jun 04, 2007 19.21 19.30 19.03 19.25 13,606,158 -0.09(-0.47%)
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