Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	16.65	16.88	16.53	16.73	27,733,208	+0.32(+1.96%)
Aug 30, 2007	16.19	16.76	16.08	16.41	26,188,580	+0.19(+1.16%)
Aug 29, 2007	15.86	16.25	15.86	16.23	18,333,848	+0.45(+2.83%)
Aug 28, 2007	16.10	16.13	15.77	15.78	19,573,450	-0.35(-2.19%)
Aug 27, 2007	16.34	16.36	16.12	16.13	15,393,453	-0.21(-1.29%)
Aug 24, 2007	16.27	16.35	16.10	16.34	16,171,333	+0.13(+0.77%)
Aug 23, 2007	16.16	16.26	15.99	16.22	20,660,042	+0.10(+0.63%)
Aug 22, 2007	16.49	16.49	16.10	16.12	27,514,228	-0.21(-1.30%)
Aug 21, 2007	16.31	16.54	16.20	16.33	22,756,400	-0.08(-0.48%)
Aug 20, 2007	16.23	16.59	16.13	16.41	22,930,294	+0.11(+0.67%)
Aug 17, 2007	16.15	16.82	15.99	16.30	37,579,132	+0.37(+2.31%)
Aug 16, 2007	15.88	16.15	15.59	15.93	43,748,104	-0.02(-0.15%)
Aug 15, 2007	16.12	16.32	15.90	15.95	48,609,808	-0.69(-4.14%)
Aug 14, 2007	17.15	17.21	16.63	16.64	35,882,444	-0.39(-2.30%)
Aug 13, 2007	17.21	17.31	16.99	17.03	27,268,940	-0.09(-0.50%)
Aug 10, 2007	17.24	17.54	16.99	17.12	44,084,952	-0.42(-2.41%)
Aug 09, 2007	17.83	18.02	17.34	17.54	49,988,844	-0.45(-2.48%)
Aug 08, 2007	17.84	18.02	17.53	17.99	41,187,408	+0.27(+1.55%)
Aug 07, 2007	17.83	17.94	17.36	17.71	50,280,768	-0.19(-1.05%)
Aug 06, 2007	17.46	17.99	17.28	17.90	50,035,404	+0.50(+2.88%)
Aug 03, 2007	17.56	17.90	17.39	17.40	53,366,488	-0.09(-0.49%)
Aug 02, 2007	17.66	17.67	17.31	17.49	48,718,312	-0.10(-0.58%)

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