Indicators

Applied Materials (NQ: AMAT )

220.89 +2.94 (+1.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	9.513	9.674	9.471	9.674	10,301,480	+0.15(+1.60%)
Dec 28, 2012	9.513	9.623	9.488	9.522	11,839,725	-0.08(-0.79%)
Dec 27, 2012	9.615	9.683	9.463	9.598	13,139,583	-0.03(-0.35%)
Dec 26, 2012	9.615	9.683	9.556	9.632	9,659,908	+0.02(+0.18%)
Dec 24, 2012	9.632	9.716	9.556	9.615	6,252,725	-0.11(-1.13%)
Dec 21, 2012	9.471	9.725	9.319	9.725	37,060,712	+0.10(+1.05%)
Dec 20, 2012	9.590	9.632	9.471	9.623	11,536,673	+0.03(+0.35%)
Dec 19, 2012	9.505	9.623	9.488	9.590	13,220,802	+0.14(+1.43%)
Dec 18, 2012	9.378	9.513	9.319	9.454	12,443,279	+0.06(+0.68%)
Dec 17, 2012	9.378	9.446	9.294	9.391	10,996,668	+0.02(+0.23%)
Dec 14, 2012	9.327	9.454	9.311	9.370	8,992,649	-0.03(-0.27%)
Dec 13, 2012	9.420	9.488	9.251	9.395	17,493,396	+0.02(+0.18%)
Dec 12, 2012	9.395	9.513	9.370	9.378	13,979,715	+0.01(+0.09%)
Dec 11, 2012	9.387	9.467	9.353	9.370	12,257,392	+0.03(+0.27%)
Dec 10, 2012	9.234	9.412	9.226	9.344	11,293,431	+0.07(+0.78%)
Dec 07, 2012	9.243	9.285	9.158	9.272	9,785,454	+0.06(+0.69%)
Dec 06, 2012	9.133	9.209	9.082	9.209	9,951,076	+0.08(+0.83%)
Dec 05, 2012	9.192	9.243	9.108	9.133	12,684,623	-0.06(-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.