Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	13.96	14.00	13.72	13.72	27,941,026	-0.20(-1.46%)
Mar 30, 2006	13.83	13.97	13.67	13.93	33,471,556	+0.14(+1.02%)
Mar 29, 2006	13.68	13.82	13.60	13.78	36,147,248	+0.14(+1.03%)
Mar 28, 2006	13.98	13.99	13.60	13.64	32,992,140	-0.34(-2.47%)
Mar 27, 2006	14.11	14.17	13.96	13.99	24,502,522	-0.07(-0.50%)
Mar 24, 2006	13.82	14.07	13.71	14.06	25,763,922	+0.27(+1.93%)
Mar 23, 2006	13.84	14.03	13.76	13.79	24,121,208	-0.05(-0.40%)
Mar 22, 2006	13.83	13.89	13.67	13.85	34,443,736	+0.13(+0.91%)
Mar 21, 2006	13.74	14.03	13.64	13.72	36,025,212	+0.02(+0.11%)
Mar 20, 2006	13.77	13.83	13.65	13.71	28,080,260	+0.00(+0.00%)
Mar 17, 2006	13.84	13.87	13.53	13.71	54,682,092	-0.16(-1.19%)
Mar 16, 2006	14.53	14.53	13.84	13.87	38,930,160	-0.68(-4.68%)
Mar 15, 2006	14.39	14.62	14.30	14.55	29,217,930	+0.16(+1.14%)
Mar 14, 2006	13.98	14.47	13.97	14.39	27,137,708	+0.34(+2.40%)
Mar 13, 2006	13.95	14.18	13.93	14.05	24,381,102	+0.11(+0.79%)
Mar 10, 2006	13.97	14.15	13.74	13.94	32,356,230	+0.07(+0.51%)
Mar 09, 2006	14.11	14.25	13.85	13.87	35,051,692	-0.14(-1.01%)
Mar 08, 2006	14.29	14.32	13.78	14.01	71,007,768	-0.35(-2.46%)
Mar 07, 2006	14.50	14.59	14.32	14.36	28,475,062	-0.23(-1.56%)
Mar 06, 2006	14.69	14.83	14.53	14.59	22,634,232	+0.00(+0.00%)
Mar 03, 2006	14.75	14.93	14.59	14.59	33,307,422	-0.31(-2.10%)
Mar 02, 2006	14.65	14.96	14.64	14.90	43,903,436	+0.13(+0.90%)

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.

Applied Materials (NQ: AMAT )

Historical Prices

Sections

Services

Log In Using Your Account

Applied Materials (NQ: AMAT )

Historical Prices

Sections

Services