Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

133.98 USD -0.62 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2012 11.65 11.82 11.56 11.74 17,396,220 +0.05(+0.43%)
Aug 31, 2012 11.58 11.77 11.54 11.69 10,945,864 +0.22(+1.92%)
Aug 30, 2012 11.61 11.63 11.45 11.47 9,928,482 -0.23(-1.97%)
Aug 29, 2012 11.63 11.76 11.52 11.70 9,637,786 +0.08(+0.69%)
Aug 27, 2012 11.79 11.80 11.59 11.62 12,799,912 -0.15(-1.27%)
Aug 24, 2012 11.73 11.80 11.66 11.77 10,976,195 -0.03(-0.21%)
Aug 23, 2012 11.76 11.85 11.68 11.79 10,745,698 +0.02(+0.13%)
Aug 22, 2012 11.80 11.89 11.72 11.78 13,170,444 +0.00(+0.00%)
Aug 21, 2012 11.89 11.99 11.73 11.78 12,443,332 -0.19(-1.59%)
Aug 20, 2012 11.96 12.02 11.88 11.97 11,226,250 -0.03(-0.25%)
Aug 17, 2012 11.98 12.00 11.82 12.00 11,957,672 +0.02(+0.17%)
Aug 16, 2012 11.34 12.05 11.30 11.98 25,910,768 +0.18(+1.53%)
Aug 15, 2012 11.73 11.91 11.72 11.80 9,246,978 +0.09(+0.77%)
Aug 14, 2012 11.90 11.95 11.68 11.71 9,029,487 -0.10(-0.85%)
Aug 13, 2012 11.91 11.95 11.76 11.81 8,571,716 -0.14(-1.17%)
Aug 10, 2012 11.88 11.97 11.80 11.95 7,785,291 +0.06(+0.50%)
Aug 09, 2012 11.90 12.00 11.85 11.89 11,797,893 -0.03(-0.25%)
Aug 08, 2012 11.76 11.96 11.71 11.92 8,952,709 +0.05(+0.42%)
Aug 07, 2012 11.59 11.89 11.45 11.87 20,459,475 +0.59(+5.23%)
Aug 06, 2012 11.29 11.47 11.25 11.28 11,821,029 +0.06(+0.53%)
Aug 03, 2012 11.07 11.25 11.00 11.22 8,498,106 +0.30(+2.75%)
Aug 02, 2012 10.78 11.10 10.72 10.92 11,871,291 +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