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

Applied Materials (NQ: AMAT )

219.95 +1.80 (+0.83%)
Streaming Delayed Price Updated: 1:16 PM EDT, May 23, 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 (%)
Jun 29, 2012 9.396 9.541 9.367 9.520 13,768,540 +0.30(+3.20%)
Jun 28, 2012 9.167 9.242 9.084 9.225 12,530,178 -0.03(-0.36%)
Jun 27, 2012 9.184 9.312 9.142 9.258 9,796,269 +0.12(+1.32%)
Jun 26, 2012 9.100 9.200 9.075 9.138 14,127,107 +0.04(+0.46%)
Jun 25, 2012 9.250 9.258 9.067 9.096 16,711,654 -0.25(-2.67%)
Jun 22, 2012 9.350 9.416 9.267 9.346 28,536,506 +0.05(+0.58%)
Jun 21, 2012 9.575 9.733 9.258 9.292 22,088,318 -0.32(-3.29%)
Jun 20, 2012 9.533 9.637 9.466 9.608 27,822,040 +0.31(+3.36%)
Jun 19, 2012 9.200 9.358 9.150 9.296 14,073,787 +0.15(+1.59%)
Jun 18, 2012 9.100 9.200 9.075 9.150 13,753,420 +0.01(+0.09%)
Jun 15, 2012 9.009 9.167 8.876 9.142 22,721,606 +0.17(+1.95%)
Jun 14, 2012 8.967 9.017 8.859 8.967 16,076,793 +0.02(+0.19%)
Jun 13, 2012 8.976 9.100 8.917 8.951 14,895,096 -0.06(-0.65%)
Jun 12, 2012 8.826 9.025 8.801 9.009 16,036,773 +0.20(+2.31%)
Jun 11, 2012 9.067 9.067 8.801 8.805 13,999,938 -0.15(-1.63%)
Jun 08, 2012 8.809 8.983 8.784 8.951 14,142,777 +0.12(+1.41%)
Jun 07, 2012 8.959 8.984 8.793 8.826 20,856,420 -0.03(-0.33%)
Jun 06, 2012 8.643 8.876 8.643 8.855 19,484,000 +0.30(+3.50%)
Jun 05, 2012 8.368 8.585 8.368 8.556 19,701,038 +0.15(+1.83%)
Jun 04, 2012 8.385 8.452 8.306 8.402 17,985,984 +0.08(+0.95%)
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.