Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Materials (NQ: AMAT )

218.15 -1.65 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 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 (%)
May 31, 2012 8.693 8.701 8.535 8.593 25,933,202 -0.11(-1.24%)
May 30, 2012 8.809 8.876 8.684 8.701 23,352,764 -0.21(-2.33%)
May 29, 2012 8.851 8.959 8.793 8.909 15,997,584 +0.14(+1.61%)
May 25, 2012 8.659 8.842 8.651 8.768 12,115,434 +0.13(+1.54%)
May 24, 2012 8.867 8.901 8.535 8.635 25,165,914 -0.24(-2.72%)
May 23, 2012 8.809 8.917 8.659 8.876 19,713,744 +0.11(+1.23%)
May 22, 2012 8.759 8.884 8.568 8.768 17,795,398 -0.02(-0.28%)
May 21, 2012 8.545 8.813 8.545 8.793 20,750,868 +0.25(+2.90%)
May 18, 2012 8.628 8.801 8.537 8.545 19,838,702 -0.10(-1.14%)
May 17, 2012 8.801 8.854 8.644 8.644 17,619,938 -0.15(-1.69%)
May 16, 2012 8.925 8.991 8.784 8.793 14,801,970 -0.12(-1.39%)
May 15, 2012 8.974 9.098 8.892 8.916 15,387,947 -0.12(-1.28%)
May 14, 2012 8.999 9.106 8.949 9.032 10,864,051 -0.02(-0.27%)
May 11, 2012 9.106 9.197 9.048 9.057 19,085,472 -0.07(-0.72%)
May 10, 2012 9.188 9.263 9.065 9.123 19,437,302 -0.02(-0.18%)
May 09, 2012 9.081 9.205 8.991 9.139 14,606,927 -0.07(-0.72%)
May 08, 2012 9.147 9.246 9.040 9.205 16,638,926 -0.02(-0.27%)
May 07, 2012 9.221 9.279 9.164 9.230 15,182,826 -0.07(-0.80%)
May 04, 2012 9.485 9.485 9.263 9.304 16,684,769 -0.21(-2.17%)
May 03, 2012 9.733 9.745 9.494 9.510 14,133,448 -0.23(-2.33%)
May 02, 2012 9.758 9.766 9.667 9.737 12,201,489 -0.05(-0.46%)
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.