Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

149.89 USD -1.33 (-0.88%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 10.54 10.66 10.35 10.36 18,089,768 -0.26(-2.50%)
Sep 29, 2011 10.78 10.81 10.40 10.62 25,321,062 +0.01(+0.14%)
Sep 28, 2011 10.86 10.93 10.55 10.61 19,060,546 -0.18(-1.71%)
Sep 27, 2011 10.58 11.11 10.50 10.79 25,223,057 +0.41(+3.95%)
Sep 26, 2011 10.65 10.68 10.20 10.38 25,063,562 -0.21(-1.98%)
Sep 23, 2011 10.26 10.78 10.19 10.59 17,181,431 +0.23(+2.22%)
Sep 22, 2011 10.65 10.66 10.21 10.36 25,528,160 -0.49(-4.52%)
Sep 21, 2011 11.15 11.25 10.85 10.85 17,630,184 -0.28(-2.52%)
Sep 20, 2011 11.21 11.47 11.10 11.13 13,160,592 -0.10(-0.89%)
Sep 19, 2011 11.20 11.30 11.10 11.23 13,675,348 -0.34(-2.94%)
Sep 16, 2011 11.69 11.79 11.50 11.57 17,112,688 -0.10(-0.86%)
Sep 15, 2011 11.62 11.71 11.46 11.67 20,687,018 +0.43(+3.78%)
Sep 14, 2011 11.07 11.38 11.01 11.24 24,538,255 +0.22(+2.04%)
Sep 13, 2011 10.93 11.07 10.90 11.02 22,216,566 +0.16(+1.47%)
Sep 12, 2011 10.64 10.87 10.62 10.86 17,444,906 +0.13(+1.26%)
Sep 09, 2011 10.69 11.11 10.67 10.72 18,458,745 -0.12(-1.15%)
Sep 08, 2011 11.02 11.24 10.83 10.85 17,079,592 -0.24(-2.16%)
Sep 07, 2011 10.87 11.09 10.86 11.09 18,919,180 +0.42(+3.94%)
Sep 06, 2011 10.58 10.71 10.50 10.67 16,792,969 -0.17(-1.57%)
Sep 02, 2011 10.89 10.96 10.80 10.84 11,991,016 -0.22(-1.99%)
Sep 01, 2011 11.38 11.43 11.06 11.06 12,294,707 -0.26(-2.30%)
Aug 31, 2011 11.52 11.63 11.27 11.32 14,787,776 -0.10(-0.88%)
Aug 30, 2011 11.30 11.50 11.23 11.42 14,408,207 +0.04(+0.31%)
Aug 29, 2011 11.11 11.41 11.09 11.38 11,015,046 +0.32(+2.94%)
Aug 26, 2011 10.75 11.07 10.62 11.06 15,077,924 +0.25(+2.31%)
Aug 25, 2011 10.84 11.09 10.80 10.81 21,521,359 -0.55(-4.84%)
Aug 24, 2011 11.39 11.44 11.07 11.36 16,547,491 -0.08(-0.70%)
Aug 23, 2011 10.81 11.44 10.80 11.44 16,136,095 +0.58(+5.34%)
Aug 22, 2011 11.01 11.12 10.81 10.86 13,481,834 +0.04(+0.37%)
Aug 19, 2011 10.87 11.18 10.80 10.82 16,116,864 -0.17(-1.55%)
Aug 18, 2011 11.28 11.30 10.88 10.99 17,854,882 -0.63(-5.42%)
Aug 17, 2011 11.71 11.95 11.49 11.62 10,676,616 -0.06(-0.51%)
Aug 16, 2011 11.73 11.87 11.52 11.68 13,342,337 -0.19(-1.60%)
Aug 15, 2011 11.63 11.87 11.58 11.87 10,950,108 +0.27(+2.33%)
Aug 12, 2011 11.75 11.95 11.54 11.60 16,471,043 -0.12(-1.02%)
Aug 11, 2011 11.31 11.87 11.23 11.72 30,025,945 +0.47(+4.18%)
Aug 10, 2011 11.27 11.58 11.09 11.25 34,631,916 -0.19(-1.66%)
Aug 09, 2011 11.31 11.46 10.85 11.44 34,263,720 +0.35(+3.16%)
Aug 08, 2011 11.13 11.50 11.01 11.09 34,915,991 -0.35(-3.06%)
Aug 05, 2011 11.64 11.93 11.10 11.44 31,988,250 -0.04(-0.35%)
Aug 04, 2011 12.02 12.02 11.48 11.48 29,739,968 -0.73(-5.98%)
Aug 03, 2011 12.08 12.24 11.88 12.21 19,515,848 +0.13(+1.08%)
Aug 02, 2011 12.19 12.25 12.02 12.08 18,051,210 -0.25(-2.03%)
Aug 01, 2011 12.50 12.60 12.12 12.33 16,794,230 +0.01(+0.08%)
Jul 29, 2011 12.38 12.55 12.24 12.32 20,690,839 -0.16(-1.28%)
Jul 28, 2011 12.61 12.71 12.37 12.48 15,867,367 -0.16(-1.27%)
Jul 27, 2011 12.97 12.99 12.60 12.64 21,146,732 -0.46(-3.51%)
Jul 26, 2011 13.15 13.27 13.06 13.10 10,202,986 +0.00(+0.00%)
Jul 25, 2011 13.00 13.20 12.92 13.10 12,042,526 -0.05(-0.38%)
Jul 22, 2011 12.96 13.21 12.89 13.15 17,464,707 +0.22(+1.74%)
Jul 21, 2011 12.64 12.99 12.58 12.93 14,268,611 +0.24(+1.85%)
Jul 20, 2011 12.70 12.79 12.57 12.69 13,474,522 +0.03(+0.24%)
Jul 19, 2011 12.39 12.72 12.39 12.66 13,042,352 +0.36(+2.93%)
Jul 18, 2011 12.36 12.53 12.23 12.30 20,060,661 -0.15(-1.20%)
Jul 15, 2011 12.26 12.49 12.18 12.45 20,022,794 +0.18(+1.47%)
Jul 14, 2011 12.45 12.64 12.24 12.27 23,025,664 -0.17(-1.37%)
Jul 13, 2011 12.72 12.73 12.41 12.44 21,472,910 -0.20(-1.58%)
Jul 12, 2011 12.88 12.88 12.52 12.64 28,255,901 -0.34(-2.62%)
Jul 11, 2011 13.02 13.45 12.92 12.98 19,555,545 -0.12(-0.92%)
Jul 08, 2011 13.22 13.31 13.00 13.10 14,698,346 -0.34(-2.49%)
Jul 07, 2011 13.14 13.52 13.12 13.44 16,123,795 +0.40(+3.03%)
Jul 06, 2011 13.05 13.08 12.83 13.04 13,685,984 -0.05(-0.38%)
Jul 05, 2011 13.29 13.30 13.00 13.09 12,812,975 -0.20(-1.50%)
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