Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

143.91 USD +2.68 (+1.90%)
Streaming Delayed Price Updated: 1:49 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 14.37 14.51 14.29 14.51 10,094,880 +0.11(+0.76%)
Apr 29, 2013 14.15 14.44 14.07 14.40 16,446,727 +0.26(+1.84%)
Apr 26, 2013 13.91 14.19 14.09 14.14 17,233,869 -0.01(-0.07%)
Apr 25, 2013 13.74 14.20 13.67 14.15 20,829,028 +0.52(+3.82%)
Apr 24, 2013 13.41 13.66 13.39 13.63 10,009,959 +0.20(+1.49%)
Apr 23, 2013 13.18 13.49 13.14 13.43 10,313,711 +0.35(+2.68%)
Apr 22, 2013 12.94 13.15 12.85 13.08 11,135,353 +0.15(+1.16%)
Apr 19, 2013 12.83 13.02 12.65 12.93 12,634,780 +0.01(+0.08%)
Apr 18, 2013 13.17 13.23 12.89 12.92 13,911,385 -0.12(-0.96%)
Apr 17, 2013 13.27 13.43 13.00 13.04 16,516,338 -0.42(-3.08%)
Apr 16, 2013 13.37 13.50 13.34 13.46 10,697,070 +0.15(+1.13%)
Apr 15, 2013 13.49 13.65 13.23 13.31 16,472,331 -0.32(-2.35%)
Apr 12, 2013 13.77 13.79 13.51 13.63 6,933,235 -0.16(-1.20%)
Apr 11, 2013 13.73 13.97 13.70 13.79 11,024,653 -0.02(-0.11%)
Apr 10, 2013 13.30 13.83 13.27 13.81 15,002,292 +0.51(+3.83%)
Apr 09, 2013 13.34 13.48 13.20 13.30 13,917,202 -0.08(-0.60%)
Apr 08, 2013 13.17 13.42 12.96 13.38 15,210,422 +0.18(+1.36%)
Apr 05, 2013 13.02 13.21 12.91 13.20 10,348,974 -0.02(-0.15%)
Apr 04, 2013 13.10 13.24 13.03 13.22 7,399,754 +0.07(+0.53%)
Apr 03, 2013 13.24 13.24 13.02 13.15 14,398,876 -0.09(-0.69%)
Apr 02, 2013 13.46 13.46 13.19 13.24 8,535,540 -0.12(-0.89%)
Apr 01, 2013 13.48 13.49 13.27 13.36 11,026,349 -0.12(-0.89%)
Mar 28, 2013 13.42 13.54 13.33 13.48 11,878,165 +0.07(+0.52%)
Mar 27, 2013 13.30 13.42 13.09 13.41 10,585,469 +0.01(+0.07%)
Mar 26, 2013 13.40 13.49 13.32 13.40 10,751,052 +0.08(+0.60%)
Mar 25, 2013 13.37 13.40 13.23 13.32 10,630,694 +0.06(+0.45%)
Mar 22, 2013 13.00 13.28 13.00 13.26 13,933,460 +0.30(+2.31%)
Mar 21, 2013 13.10 13.13 12.92 12.96 10,005,342 -0.22(-1.67%)
Mar 20, 2013 13.03 13.22 12.93 13.18 12,832,833 +0.22(+1.70%)
Mar 19, 2013 13.05 13.09 12.80 12.96 18,027,194 -0.09(-0.69%)
Mar 18, 2013 13.13 13.20 13.00 13.05 9,798,197 -0.25(-1.92%)
Mar 15, 2013 13.60 13.71 13.26 13.30 17,886,099 -0.37(-2.71%)
Mar 14, 2013 13.63 13.76 13.63 13.68 7,978,653 +0.04(+0.33%)
Mar 13, 2013 13.45 13.65 13.34 13.63 10,364,562 +0.23(+1.72%)
Mar 12, 2013 13.45 13.55 13.34 13.40 8,362,743 -0.12(-0.89%)
Mar 11, 2013 13.48 13.56 13.44 13.52 7,355,390 -0.02(-0.15%)
Mar 08, 2013 13.64 13.67 13.40 13.54 11,334,921 -0.01(-0.04%)
Mar 07, 2013 13.65 13.78 13.45 13.54 15,011,239 -0.12(-0.91%)
Mar 06, 2013 13.80 13.87 13.64 13.67 11,513,182 -0.07(-0.51%)
Mar 05, 2013 13.65 13.78 13.62 13.74 9,723,386 +0.17(+1.25%)
Mar 04, 2013 13.56 13.60 13.43 13.57 8,106,941 -0.02(-0.15%)
Mar 01, 2013 13.58 13.68 13.40 13.59 12,820,964 -0.12(-0.84%)
Feb 28, 2013 13.81 13.86 13.67 13.71 13,483,835 -0.04(-0.25%)
Feb 27, 2013 13.60 13.83 13.55 13.74 15,463,108 +0.11(+0.81%)
Feb 26, 2013 13.50 13.67 13.37 13.63 22,783,408 +0.40(+3.02%)
Feb 25, 2013 13.67 13.80 13.22 13.23 15,608,481 -0.34(-2.51%)
Feb 22, 2013 13.33 13.60 13.30 13.57 9,134,593 +0.32(+2.42%)
Feb 21, 2013 13.51 13.52 13.09 13.25 17,873,591 -0.34(-2.50%)
Feb 20, 2013 13.90 13.91 13.56 13.59 13,893,321 -0.30(-2.16%)
Feb 19, 2013 13.71 13.95 13.67 13.89 10,944,009 +0.15(+1.09%)
Feb 15, 2013 13.83 13.90 13.63 13.74 10,918,134 -0.15(-1.08%)
Feb 14, 2013 13.86 13.99 13.65 13.89 20,125,179 +0.12(+0.87%)
Feb 13, 2013 13.77 13.79 13.62 13.77 11,635,905 +0.11(+0.81%)
Feb 12, 2013 13.67 13.69 13.47 13.66 11,712,555 +0.00(+0.00%)
Feb 11, 2013 13.56 13.75 13.48 13.66 13,240,556 +0.05(+0.37%)
Feb 08, 2013 13.41 13.68 13.36 13.61 16,950,482 +0.31(+2.33%)
Feb 07, 2013 13.39 13.40 13.11 13.30 14,791,516 -0.10(-0.75%)
Feb 06, 2013 13.32 13.44 13.25 13.40 14,286,193 +0.40(+3.08%)
Feb 04, 2013 13.02 13.28 12.99 13.00 13,451,846 -0.17(-1.29%)
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