Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

135.54 USD -5.26 (-3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 11.25 11.44 11.20 11.44 8,711,369 +0.18(+1.60%)
Dec 28, 2012 11.25 11.38 11.22 11.26 10,012,175 -0.09(-0.79%)
Dec 27, 2012 11.37 11.45 11.19 11.35 11,111,390 -0.04(-0.35%)
Dec 26, 2012 11.37 11.45 11.30 11.39 8,168,829 +0.02(+0.18%)
Dec 24, 2012 11.39 11.49 11.30 11.37 5,287,570 -0.13(-1.13%)
Dec 21, 2012 11.20 11.50 11.02 11.50 31,340,111 +0.12(+1.05%)
Dec 20, 2012 11.34 11.39 11.20 11.38 9,755,901 +0.04(+0.35%)
Dec 19, 2012 11.24 11.38 11.22 11.34 11,180,072 +0.16(+1.43%)
Dec 18, 2012 11.09 11.25 11.02 11.18 10,522,566 +0.07(+0.68%)
Dec 17, 2012 11.09 11.17 10.99 11.11 9,299,250 +0.03(+0.23%)
Dec 14, 2012 11.03 11.18 11.01 11.08 7,604,566 -0.03(-0.27%)
Dec 13, 2012 11.14 11.22 10.94 11.11 14,793,159 +0.02(+0.18%)
Dec 12, 2012 11.11 11.25 11.08 11.09 11,821,841 +0.01(+0.09%)
Dec 11, 2012 11.10 11.20 11.06 11.08 10,365,372 +0.03(+0.27%)
Dec 10, 2012 10.92 11.13 10.91 11.05 9,550,205 +0.09(+0.78%)
Dec 07, 2012 10.93 10.98 10.83 10.96 8,274,996 +0.07(+0.69%)
Dec 06, 2012 10.80 10.89 10.74 10.89 8,415,053 +0.09(+0.83%)
Dec 05, 2012 10.87 10.93 10.77 10.80 10,726,656 -0.07(-0.69%)
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