Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	13.34	13.81	13.34	13.55	29,595,898	+0.09(+0.64%)
Jul 30, 2008	13.39	13.75	13.31	13.46	26,829,740	+0.16(+1.24%)
Jul 29, 2008	13.30	13.45	13.09	13.30	20,476,880	+0.23(+1.80%)
Jul 28, 2008	13.22	13.31	13.02	13.06	20,957,174	-0.24(-1.82%)
Jul 25, 2008	13.32	13.44	13.14	13.31	19,355,088	+0.04(+0.29%)
Jul 24, 2008	13.56	13.61	13.16	13.27	37,138,208	-0.48(-3.47%)
Jul 23, 2008	13.73	13.89	13.55	13.74	39,105,796	+0.14(+1.03%)
Jul 22, 2008	13.74	13.79	13.44	13.60	57,770,644	-0.33(-2.36%)
Jul 21, 2008	14.35	14.44	13.92	13.93	36,564,820	-0.37(-2.57%)
Jul 18, 2008	14.58	14.67	14.20	14.30	29,681,652	-0.31(-2.09%)
Jul 17, 2008	14.35	14.64	14.17	14.60	25,410,062	+0.27(+1.91%)
Jul 16, 2008	14.07	14.38	13.93	14.33	23,333,516	+0.20(+1.38%)
Jul 15, 2008	13.81	14.71	13.74	14.13	43,525,740	+0.23(+1.69%)
Jul 14, 2008	14.24	14.36	13.76	13.90	23,546,022	-0.11(-0.78%)
Jul 11, 2008	13.55	14.20	13.49	14.01	49,820,512	-0.34(-2.34%)
Jul 10, 2008	14.04	14.45	13.99	14.35	39,969,372	+0.38(+2.74%)
Jul 09, 2008	14.72	14.76	13.92	13.96	45,474,404	-0.77(-5.25%)
Jul 08, 2008	14.71	14.95	14.49	14.74	28,495,304	-0.02(-0.11%)
Jul 07, 2008	14.67	15.00	14.52	14.75	28,528,268	+0.13(+0.86%)
Jul 04, 2008	14.77	14.82	14.40	14.63	17,762,806	+0.00(+0.00%)
Jul 03, 2008	14.77	14.82	14.40	14.63	17,762,806	-0.08(-0.53%)
Jul 02, 2008	15.10	15.17	14.63	14.71	25,443,368	-0.38(-2.49%)

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