Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

133.98 USD -0.62 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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