Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

145.83 USD -0.66 (-0.45%)
Official Closing Price Updated: 4:51 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 14.87 14.99 14.62 14.92 25,016,564 +0.01(+0.07%)
Jun 27, 2013 15.13 15.14 14.88 14.91 9,374,777 -0.05(-0.37%)
Jun 26, 2013 15.37 15.42 14.92 14.96 18,520,391 -0.30(-2.00%)
Jun 25, 2013 15.10 15.32 15.02 15.27 0 +0.29(+1.94%)
Jun 24, 2013 14.96 15.06 14.81 14.98 14,138,748 -0.09(-0.63%)
Jun 21, 2013 15.07 15.19 14.79 15.07 22,346,552 +0.00(+0.03%)
Jun 20, 2013 15.51 15.53 15.02 15.07 18,635,442 -0.63(-4.01%)
Jun 19, 2013 15.97 16.05 15.66 15.70 0 -0.27(-1.69%)
Jun 18, 2013 15.77 16.09 15.77 15.97 13,865,373 +0.19(+1.20%)
Jun 17, 2013 15.56 15.89 15.56 15.78 0 +0.37(+2.40%)
Jun 14, 2013 15.62 15.74 15.38 15.41 0 -0.19(-1.22%)
Jun 13, 2013 15.29 15.61 15.23 15.60 11,424,337 +0.35(+2.30%)
Jun 12, 2013 15.61 15.81 15.16 15.25 24,026,405 +0.06(+0.39%)
Jun 11, 2013 15.34 15.44 15.17 15.19 8,689,357 -0.27(-1.75%)
Jun 10, 2013 15.50 15.60 15.37 15.46 9,489,583 -0.03(-0.19%)
Jun 07, 2013 15.03 15.52 15.01 15.49 0 +0.54(+3.61%)
Jun 06, 2013 15.20 15.24 14.88 14.95 16,828,621 -0.20(-1.29%)
Jun 05, 2013 15.52 15.54 15.12 15.14 0 -0.39(-2.54%)
Jun 04, 2013 15.45 15.64 15.40 15.54 19,216,628 +0.11(+0.71%)
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