Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	14.43	14.60	14.42	14.43	15,109,446	-0.08(-0.54%)
Dec 28, 2006	14.54	14.67	14.43	14.51	17,442,544	-0.02(-0.16%)
Dec 27, 2006	14.60	14.70	14.52	14.53	13,574,912	-0.05(-0.32%)
Dec 26, 2006	14.17	14.61	14.14	14.58	27,759,180	+0.38(+2.64%)
Dec 22, 2006	14.12	14.28	14.06	14.20	24,660,376	+0.13(+0.89%)
Dec 21, 2006	14.32	14.37	14.02	14.08	36,049,372	-0.24(-1.69%)
Dec 20, 2006	14.24	14.49	14.19	14.32	31,381,788	+0.13(+0.88%)
Dec 19, 2006	14.24	14.39	14.12	14.20	32,216,232	-0.12(-0.82%)
Dec 18, 2006	14.24	14.46	14.22	14.31	31,697,026	+0.13(+0.94%)
Dec 15, 2006	14.31	14.46	14.12	14.18	34,091,192	-0.05(-0.38%)
Dec 14, 2006	13.98	14.41	13.94	14.24	28,934,216	+0.20(+1.45%)
Dec 13, 2006	14.35	14.35	13.93	14.03	30,587,196	-0.23(-1.59%)
Dec 12, 2006	14.38	14.44	14.08	14.26	30,883,682	-0.13(-0.92%)
Dec 11, 2006	14.42	14.51	14.28	14.39	20,867,176	-0.05(-0.38%)
Dec 08, 2006	14.34	14.57	14.22	14.45	26,633,372	+0.03(+0.22%)
Dec 07, 2006	14.56	14.70	14.35	14.42	22,946,630	-0.12(-0.81%)
Dec 06, 2006	14.46	14.65	14.32	14.53	23,737,384	+0.02(+0.16%)
Dec 05, 2006	14.43	14.63	14.38	14.51	23,295,682	+0.17(+1.20%)
Dec 04, 2006	14.00	15.12	13.90	14.34	38,701,168	+0.47(+3.38%)

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.