Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	9.391	9.481	9.189	9.228	18,139,506	-0.08(-0.88%)
Aug 30, 2011	9.212	9.375	9.155	9.310	17,673,906	+0.03(+0.31%)
Aug 29, 2011	9.057	9.302	9.041	9.281	13,511,667	+0.33(+3.69%)
Aug 26, 2011	8.700	8.959	8.595	8.951	18,630,176	+0.20(+2.31%)
Aug 25, 2011	8.773	8.975	8.741	8.749	26,591,638	-0.45(-4.84%)
Aug 24, 2011	9.218	9.259	8.959	9.194	20,445,962	-0.06(-0.70%)
Aug 23, 2011	8.749	9.259	8.741	9.259	19,937,644	+0.47(+5.34%)
Aug 22, 2011	8.911	9.004	8.749	8.789	16,658,058	+0.03(+0.37%)
Aug 19, 2011	8.797	9.048	8.741	8.757	19,913,882	-0.14(-1.55%)
Aug 18, 2011	9.129	9.145	8.805	8.895	22,061,364	-0.51(-5.42%)
Aug 17, 2011	9.477	9.671	9.303	9.404	13,191,951	-0.05(-0.51%)
Aug 16, 2011	9.493	9.603	9.323	9.453	16,485,696	-0.15(-1.60%)
Aug 15, 2011	9.412	9.607	9.372	9.607	13,529,875	+0.22(+2.33%)
Aug 12, 2011	9.510	9.671	9.336	9.388	20,351,504	-0.10(-1.02%)
Aug 11, 2011	9.153	9.607	9.089	9.485	37,099,844	+0.38(+4.18%)
Aug 10, 2011	9.121	9.372	8.975	9.105	42,790,948	-0.15(-1.66%)
Aug 09, 2011	9.150	9.275	8.781	9.259	42,336,008	+0.28(+3.16%)
Aug 08, 2011	9.008	9.307	8.911	8.975	43,141,952	-0.28(-3.06%)
Aug 05, 2011	9.421	9.655	8.984	9.259	39,524,452	-0.03(-0.35%)
Aug 04, 2011	9.728	9.728	9.291	9.291	36,746,492	-0.59(-5.98%)
Aug 03, 2011	9.777	9.906	9.615	9.882	24,113,642	+0.11(+1.08%)
Aug 02, 2011	9.866	9.914	9.728	9.777	22,303,946	-0.20(-2.03%)

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