Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

133.34 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 10.81 10.84 10.70 10.71 6,529,266 +0.03(+0.28%)
Dec 29, 2011 10.70 10.79 10.62 10.68 8,092,817 +0.06(+0.61%)
Dec 28, 2011 10.86 10.90 10.59 10.62 9,530,883 -0.21(-1.99%)
Dec 27, 2011 10.76 10.95 10.75 10.83 8,893,026 +0.01(+0.09%)
Dec 23, 2011 10.54 10.82 10.53 10.82 12,538,036 +0.62(+6.08%)
Dec 21, 2011 10.42 10.45 10.17 10.20 23,424,446 -0.21(-2.06%)
Dec 20, 2011 10.31 10.63 10.31 10.41 26,229,340 +0.28(+2.81%)
Dec 19, 2011 10.33 10.50 10.12 10.13 11,818,969 -0.20(-1.94%)
Dec 16, 2011 10.29 10.51 10.23 10.33 17,621,990 +0.14(+1.37%)
Dec 15, 2011 10.50 10.52 10.18 10.19 17,330,577 -0.14(-1.36%)
Dec 14, 2011 10.49 10.53 10.32 10.33 14,902,951 -0.17(-1.62%)
Dec 13, 2011 10.57 10.66 10.43 10.50 26,732,912 -0.02(-0.19%)
Dec 12, 2011 11.02 11.04 10.47 10.52 21,754,093 -0.68(-6.07%)
Dec 09, 2011 10.93 11.28 10.80 11.20 11,977,987 +0.29(+2.66%)
Dec 08, 2011 11.20 11.29 10.90 10.91 14,242,562 -0.34(-3.02%)
Dec 07, 2011 11.12 11.34 10.94 11.25 16,954,209 +0.16(+1.44%)
Dec 06, 2011 11.06 11.17 10.99 11.09 11,736,574 +0.10(+0.91%)
Dec 05, 2011 11.01 11.08 10.86 10.99 13,699,687 +0.16(+1.48%)
Dec 02, 2011 10.90 11.07 10.80 10.83 15,135,028 +0.06(+0.56%)
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