Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

133.34 USD -0.64 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 11.35 11.40 10.93 11.26 22,229,354 -0.04(-0.35%)
May 28, 2009 11.16 11.37 10.96 11.30 20,510,145 +0.22(+1.99%)
May 27, 2009 10.82 11.40 10.70 11.08 28,171,619 +0.15(+1.37%)
May 26, 2009 10.51 11.14 10.47 10.93 22,480,857 +0.26(+2.44%)
May 22, 2009 10.65 10.85 10.47 10.67 12,469,628 +0.03(+0.28%)
May 21, 2009 10.87 11.03 10.50 10.64 18,133,952 -0.33(-3.01%)
May 20, 2009 11.15 11.46 10.92 10.97 20,966,089 -0.16(-1.44%)
May 19, 2009 11.20 11.31 10.99 11.13 14,461,035 +0.01(+0.09%)
May 18, 2009 10.82 11.15 10.82 11.12 16,505,497 +0.41(+3.83%)
May 15, 2009 11.05 11.11 10.60 10.71 23,572,999 -0.35(-3.16%)
May 14, 2009 11.06 11.38 10.95 11.06 21,501,908 +0.07(+0.64%)
May 13, 2009 11.14 11.37 10.76 10.99 31,174,361 -0.49(-4.27%)
May 12, 2009 11.93 11.93 11.15 11.48 27,691,976 -0.30(-2.55%)
May 11, 2009 11.75 12.08 11.48 11.78 20,262,525 -0.11(-0.93%)
May 08, 2009 12.09 12.10 11.41 11.89 20,513,893 +0.04(+0.34%)
May 07, 2009 12.80 12.81 11.63 11.85 27,032,004 -0.83(-6.55%)
May 06, 2009 12.59 12.79 12.28 12.68 18,506,134 +0.29(+2.34%)
May 05, 2009 12.75 12.88 12.16 12.39 19,712,210 -0.37(-2.90%)
May 04, 2009 12.30 12.88 12.24 12.76 17,457,713 +0.58(+4.76%)
May 01, 2009 12.46 12.48 11.89 12.18 13,774,925 -0.03(-0.25%)
Apr 30, 2009 11.80 12.40 11.65 12.21 22,839,933 +0.62(+5.35%)
Apr 29, 2009 11.44 11.85 11.30 11.59 15,526,155 +0.18(+1.58%)
Apr 28, 2009 11.52 11.68 11.24 11.41 13,298,236 -0.18(-1.55%)
Apr 27, 2009 11.60 11.91 11.44 11.59 15,428,421 -0.11(-0.94%)
Apr 24, 2009 11.48 11.77 11.18 11.70 17,371,833 +0.25(+2.18%)
Apr 23, 2009 11.70 11.70 11.00 11.45 20,837,160 -0.16(-1.38%)
Apr 22, 2009 11.21 11.94 11.05 11.61 21,850,680 +0.36(+3.20%)
Apr 21, 2009 11.19 11.49 10.95 11.25 20,549,253 +0.12(+1.08%)
Apr 20, 2009 11.67 11.75 11.05 11.13 21,150,646 -0.79(-6.63%)
Apr 17, 2009 11.85 11.99 11.48 11.92 19,630,569 +0.09(+0.76%)
Apr 16, 2009 11.74 11.85 11.32 11.83 14,536,327 +0.40(+3.50%)
Apr 15, 2009 11.45 11.54 11.14 11.43 17,836,398 -0.33(-2.81%)
Apr 14, 2009 11.44 11.89 11.23 11.76 27,541,483 +0.25(+2.17%)
Apr 13, 2009 11.46 11.63 11.21 11.51 15,820,490 +0.06(+0.52%)
Apr 09, 2009 10.95 11.47 10.90 11.45 16,858,710 +0.70(+6.51%)
Apr 08, 2009 10.53 10.83 10.48 10.75 16,453,411 +0.20(+1.90%)
Apr 07, 2009 11.09 11.20 10.40 10.55 26,516,630 -1.01(-8.74%)
Apr 06, 2009 11.70 11.76 11.25 11.56 17,989,941 -0.25(-2.12%)
Apr 03, 2009 11.50 11.82 11.39 11.81 21,739,208 +0.37(+3.23%)
Apr 02, 2009 11.05 11.60 10.98 11.44 19,923,042 +0.68(+6.32%)
Apr 01, 2009 10.55 10.83 10.45 10.76 17,294,547 +0.01(+0.09%)
Mar 31, 2009 10.79 10.92 10.58 10.75 17,575,132 +0.09(+0.84%)
Mar 30, 2009 10.91 11.01 10.47 10.66 18,865,700 -0.96(-8.26%)
Mar 26, 2009 11.06 11.69 10.90 11.62 30,269,853 +0.63(+5.73%)
Mar 25, 2009 10.65 11.17 10.61 10.99 29,996,822 +0.40(+3.78%)
Mar 24, 2009 10.81 10.90 10.55 10.59 16,440,926 -0.47(-4.25%)
Mar 23, 2009 10.74 11.07 10.44 11.06 23,166,421 +0.85(+8.33%)
Mar 20, 2009 10.86 10.96 10.08 10.21 23,657,911 -0.49(-4.58%)
Mar 19, 2009 10.98 10.99 10.55 10.70 18,976,042 -0.15(-1.38%)
Mar 18, 2009 10.53 10.90 10.45 10.85 26,290,890 +0.15(+1.40%)
Mar 17, 2009 10.46 10.70 10.22 10.70 25,520,841 +0.27(+2.59%)
Mar 16, 2009 10.68 10.80 10.35 10.43 35,792,599 -0.16(-1.51%)
Mar 13, 2009 10.14 10.61 10.01 10.59 32,284,984 +0.45(+4.44%)
Mar 12, 2009 9.480 10.18 9.440 10.14 24,807,012 +0.54(+5.63%)
Mar 11, 2009 9.190 9.670 9.180 9.600 22,364,082 +0.38(+4.12%)
Mar 10, 2009 8.800 9.250 8.570 9.220 24,799,553 +0.64(+7.46%)
Mar 09, 2009 8.480 9.070 8.460 8.580 19,395,482 -0.12(-1.38%)
Mar 06, 2009 9.090 9.290 8.450 8.700 43,140,665 -0.34(-3.76%)
Mar 05, 2009 9.080 9.390 9.010 9.040 23,290,305 -0.26(-2.80%)
Mar 04, 2009 8.900 9.440 8.890 9.300 21,709,990 +0.45(+5.08%)
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