Breaking News Bar

Business News and Information

Recent Quotes
My Watchlist
Indicators
Local Stocks
The Daily Herald Market Index
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Applied Materials (NQ: AMAT )

142.97 USD +0.81 (+0.57%)
Streaming Delayed Price Updated: 3:54 PM EDT, Aug 4, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2008 17.06 17.65 17.05 17.32 23,149,905 +0.11(+0.64%)
Jul 30, 2008 17.12 17.58 17.01 17.21 20,986,215 +0.21(+1.24%)
Jul 29, 2008 17.00 17.20 16.74 17.00 16,017,011 +0.30(+1.80%)
Jul 28, 2008 16.90 17.01 16.65 16.70 16,392,696 -0.31(-1.82%)
Jul 25, 2008 17.03 17.18 16.80 17.01 15,139,545 +0.05(+0.29%)
Jul 24, 2008 17.33 17.40 16.82 16.96 29,049,496 -0.61(-3.47%)
Jul 23, 2008 17.55 17.76 17.32 17.57 30,588,543 +0.18(+1.04%)
Jul 22, 2008 17.56 17.63 17.18 17.39 45,188,183 -0.42(-2.36%)
Jul 21, 2008 18.34 18.46 17.79 17.81 28,600,994 -0.47(-2.57%)
Jul 18, 2008 18.64 18.76 18.16 18.28 23,216,980 -0.39(-2.09%)
Jul 17, 2008 18.34 18.72 18.12 18.67 19,875,743 +0.35(+1.91%)
Jul 16, 2008 17.99 18.39 17.81 18.32 18,251,470 +0.25(+1.38%)
Jul 15, 2008 17.65 18.80 17.57 18.07 34,045,824 +0.30(+1.69%)
Jul 14, 2008 18.21 18.36 17.59 17.77 18,417,692 -0.14(-0.78%)
Jul 11, 2008 17.32 18.15 17.25 17.91 38,969,594 -0.43(-2.34%)
Jul 10, 2008 17.95 18.47 17.89 18.34 31,264,031 +0.49(+2.75%)
Jul 09, 2008 18.82 18.87 17.80 17.85 35,570,068 -0.99(-5.25%)
Jul 08, 2008 18.80 19.12 18.52 18.84 22,289,019 -0.02(-0.11%)
Jul 07, 2008 18.76 19.18 18.56 18.86 22,314,804 +0.16(+0.86%)
Jul 04, 2008 18.88 18.95 18.41 18.70 13,894,063 +0.00(+0.00%)
Jul 03, 2008 18.88 18.95 18.41 18.70 13,894,063 -0.10(-0.53%)
Jul 02, 2008 19.30 19.40 18.71 18.80 19,901,795 -0.48(-2.49%)
Jul 01, 2008 18.99 19.38 18.90 19.28 26,407,187 +0.19(+1.00%)
Jun 30, 2008 19.25 19.48 19.06 19.09 17,431,525 -0.20(-1.04%)
Jun 27, 2008 19.44 19.65 19.01 19.29 21,196,851 -0.11(-0.57%)
Jun 26, 2008 20.27 20.32 19.24 19.40 35,057,677 -1.21(-5.87%)
Jun 25, 2008 20.10 20.90 20.05 20.61 24,040,799 +0.63(+3.15%)
Jun 24, 2008 19.81 20.32 19.68 19.98 20,009,250 +0.23(+1.16%)
Jun 23, 2008 20.18 20.35 19.75 19.75 24,790,516 -0.35(-1.74%)
Jun 20, 2008 20.33 20.36 20.05 20.10 25,442,530 -0.40(-1.95%)
Jun 19, 2008 20.27 20.73 20.02 20.50 22,343,971 +0.15(+0.74%)
Jun 18, 2008 20.45 20.62 20.29 20.35 26,182,453 -0.10(-0.49%)
Jun 17, 2008 20.68 20.68 20.35 20.45 28,457,850 -0.34(-1.64%)
Jun 16, 2008 19.88 20.89 19.88 20.79 32,045,160 +0.70(+3.48%)
Jun 13, 2008 19.51 20.10 19.45 20.09 37,370,706 +0.73(+3.77%)
Jun 12, 2008 18.87 19.49 18.78 19.36 43,840,517 +0.63(+3.36%)
Jun 11, 2008 18.85 19.09 18.68 18.73 38,819,581 -0.24(-1.27%)
Jun 10, 2008 18.92 19.18 18.60 18.97 29,097,584 +0.04(+0.21%)
Jun 09, 2008 19.01 19.13 18.40 18.93 22,976,901 +0.04(+0.21%)
Jun 06, 2008 19.09 19.28 18.88 18.89 21,673,923 -0.41(-2.12%)
Jun 05, 2008 19.41 19.49 19.13 19.30 19,626,782 +0.06(+0.31%)
Jun 04, 2008 18.94 19.44 18.87 19.24 20,899,569 +0.29(+1.53%)
Jun 03, 2008 19.48 19.55 18.79 18.95 22,378,901 -0.50(-2.57%)
Jun 02, 2008 19.79 19.80 19.25 19.45 13,731,326 -0.36(-1.82%)
May 30, 2008 19.81 19.97 19.63 19.81 15,093,516 +0.18(+0.92%)
May 29, 2008 19.61 19.78 19.50 19.63 16,029,691 +0.09(+0.46%)
May 28, 2008 19.64 19.71 19.22 19.54 16,427,636 -0.02(-0.10%)
May 27, 2008 19.07 19.57 19.07 19.56 21,859,032 +0.64(+3.38%)
May 26, 2008 19.05 19.09 18.65 18.92 18,508,679 +0.00(+0.00%)
May 23, 2008 19.05 19.09 18.65 18.92 18,508,679 -0.25(-1.30%)
May 22, 2008 18.86 19.31 18.80 19.17 15,863,433 +0.28(+1.48%)
May 21, 2008 19.08 19.29 18.89 18.89 24,537,116 -0.19(-1.00%)
May 20, 2008 19.37 19.39 19.02 19.08 20,188,278 -0.42(-2.15%)
May 19, 2008 19.63 20.00 19.44 19.50 19,109,273 -0.07(-0.36%)
May 16, 2008 19.73 19.77 19.27 19.57 18,549,094 -0.07(-0.36%)
May 15, 2008 19.81 19.97 19.51 19.64 29,698,220 -0.26(-1.31%)
May 14, 2008 19.76 20.13 19.34 19.90 43,050,486 +0.04(+0.20%)
May 13, 2008 20.11 20.12 19.60 19.86 36,398,583 -0.01(-0.05%)
May 12, 2008 19.29 19.95 19.16 19.87 20,031,410 +0.58(+3.01%)
May 09, 2008 19.30 19.36 18.96 19.29 13,405,551 -0.22(-1.13%)
May 08, 2008 19.33 19.82 19.31 19.51 18,295,952 +0.25(+1.30%)
May 07, 2008 19.23 19.74 19.20 19.26 16,356,960 -0.13(-0.67%)
May 06, 2008 19.33 19.42 19.04 19.39 18,201,443 -0.07(-0.36%)
May 05, 2008 19.85 19.86 19.18 19.46 12,582,060 -0.24(-1.22%)
May 02, 2008 19.81 19.98 19.32 19.70 18,259,850 +0.19(+0.97%)
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
Search DailyHerald.com for articles
More ways to search Daily Herald
Obituaries
Search DailyHerald.com obituaries. » Daily Herald newspaper archive
Find archived newspaper articles back to 1901. »
Digital Subscriptions
Activate Subscriber Access Purchase a Digital Subscription
Home Delivery
Start a New Subscription Manage Account