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 (%)
Jan 31, 2012 12.18 12.34 12.11 12.28 15,032,234 +0.21(+1.78%)
Jan 30, 2012 12.09 12.15 11.98 12.06 15,914,473 -0.17(-1.39%)
Jan 27, 2012 12.40 12.52 12.18 12.23 18,986,987 -0.17(-1.37%)
Jan 26, 2012 12.43 12.64 12.29 12.40 14,769,739 +0.04(+0.32%)
Jan 25, 2012 12.32 12.44 12.18 12.36 10,739,393 +0.05(+0.45%)
Jan 24, 2012 12.22 12.41 12.12 12.30 8,317,660 +0.08(+0.70%)
Jan 23, 2012 12.43 12.47 12.12 12.22 18,802,492 -0.25(-2.00%)
Jan 20, 2012 12.39 12.55 12.31 12.47 19,713,686 +0.16(+1.30%)
Jan 19, 2012 12.19 12.42 12.15 12.31 15,452,081 +0.19(+1.57%)
Jan 18, 2012 11.89 12.18 11.84 12.12 20,271,280 +0.34(+2.93%)
Jan 17, 2012 11.80 11.91 11.73 11.78 23,935,182 +0.28(+2.39%)
Jan 13, 2012 11.75 11.77 11.45 11.50 14,416,628 -0.30(-2.54%)
Jan 12, 2012 11.81 11.85 11.63 11.80 12,567,726 +0.09(+0.77%)
Jan 11, 2012 11.60 11.88 11.54 11.71 14,683,151 +0.11(+0.95%)
Jan 10, 2012 11.47 11.71 11.44 11.60 25,222,317 +0.26(+2.29%)
Jan 09, 2012 11.08 11.37 11.02 11.34 22,287,699 +0.33(+3.00%)
Jan 06, 2012 10.85 11.03 10.73 11.01 16,178,257 +0.18(+1.66%)
Jan 05, 2012 10.72 10.84 10.64 10.83 13,992,657 +0.07(+0.65%)
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