Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Materials (NQ: AMAT )

203.38 +5.88 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2011 9.393 9.483 9.191 9.230 18,135,976 -0.08(-0.88%)
Aug 30, 2011 9.214 9.377 9.157 9.312 17,670,466 +0.03(+0.31%)
Aug 29, 2011 9.059 9.304 9.043 9.283 13,509,037 +0.33(+3.69%)
Aug 26, 2011 8.702 8.961 8.597 8.953 18,626,548 +0.20(+2.31%)
Aug 25, 2011 8.775 8.977 8.742 8.751 26,586,462 -0.45(-4.84%)
Aug 24, 2011 9.220 9.261 8.961 9.196 20,441,982 -0.06(-0.70%)
Aug 23, 2011 8.751 9.261 8.742 9.261 19,933,762 +0.47(+5.34%)
Aug 22, 2011 8.912 9.006 8.751 8.791 16,654,815 +0.03(+0.37%)
Aug 19, 2011 8.799 9.050 8.742 8.759 19,910,006 -0.14(-1.55%)
Aug 18, 2011 9.131 9.147 8.807 8.896 22,057,070 -0.51(-5.42%)
Aug 17, 2011 9.479 9.673 9.305 9.406 13,189,382 -0.05(-0.51%)
Aug 16, 2011 9.495 9.605 9.325 9.455 16,482,487 -0.15(-1.60%)
Aug 15, 2011 9.414 9.609 9.374 9.609 13,527,241 +0.22(+2.33%)
Aug 12, 2011 9.511 9.673 9.337 9.390 20,347,542 -0.10(-1.02%)
Aug 11, 2011 9.155 9.609 9.091 9.487 37,092,620 +0.38(+4.18%)
Aug 10, 2011 9.123 9.374 8.977 9.107 42,782,616 -0.15(-1.66%)
Aug 09, 2011 9.152 9.277 8.783 9.261 42,327,764 +0.28(+3.16%)
Aug 08, 2011 9.010 9.309 8.912 8.977 43,133,552 -0.28(-3.06%)
Aug 05, 2011 9.422 9.657 8.985 9.261 39,516,760 -0.03(-0.35%)
Aug 04, 2011 9.730 9.730 9.293 9.293 36,739,340 -0.59(-5.98%)
Aug 03, 2011 9.779 9.908 9.617 9.884 24,108,948 +0.11(+1.08%)
Aug 02, 2011 9.868 9.916 9.730 9.779 22,299,604 -0.20(-2.03%)
Aug 01, 2011 10.12 10.20 9.811 9.981 20,746,790 +0.01(+0.08%)
Jul 29, 2011 10.02 10.16 9.908 9.973 25,560,478 -0.13(-1.28%)
Jul 28, 2011 10.21 10.29 10.01 10.10 19,601,788 -0.13(-1.27%)
Jul 27, 2011 10.50 10.52 10.20 10.23 26,123,664 -0.37(-3.51%)
Jul 26, 2011 10.64 10.74 10.57 10.60 12,604,282 +0.00(+0.00%)
Jul 25, 2011 10.52 10.69 10.46 10.60 14,876,762 -0.04(-0.38%)
Jul 22, 2011 10.49 10.69 10.43 10.64 21,575,068 +0.18(+1.74%)
Jul 21, 2011 10.23 10.52 10.18 10.46 17,626,762 +0.19(+1.85%)
Jul 20, 2011 10.28 10.35 10.18 10.27 16,645,782 +0.02(+0.24%)
Jul 19, 2011 10.03 10.30 10.03 10.25 16,111,900 +0.29(+2.93%)
Jul 18, 2011 10.01 10.14 9.900 9.957 24,781,982 -0.12(-1.20%)
Jul 15, 2011 9.924 10.11 9.860 10.08 24,735,204 +0.15(+1.47%)
Jul 14, 2011 10.08 10.23 9.908 9.932 28,444,808 -0.14(-1.37%)
Jul 13, 2011 10.30 10.30 10.05 10.07 26,526,610 -0.16(-1.58%)
Jul 12, 2011 10.43 10.43 10.13 10.23 34,905,992 -0.28(-2.62%)
Jul 11, 2011 10.54 10.89 10.46 10.51 24,157,986 -0.10(-0.92%)
Jul 08, 2011 10.70 10.77 10.52 10.60 18,157,636 -0.27(-2.49%)
Jul 07, 2011 10.64 10.94 10.62 10.88 19,918,568 +0.32(+3.03%)
Jul 06, 2011 10.56 10.59 10.39 10.56 16,907,012 -0.04(-0.38%)
Jul 05, 2011 10.76 10.77 10.52 10.60 15,828,538 -0.16(-1.50%)
Jul 01, 2011 10.53 10.77 10.43 10.76 14,424,042 +0.23(+2.15%)
Jun 30, 2011 10.30 10.59 10.29 10.53 22,671,752 +0.28(+2.68%)
Jun 29, 2011 10.30 10.36 10.19 10.26 17,132,310 -0.03(-0.31%)
Jun 28, 2011 10.27 10.30 10.13 10.29 15,194,710 +0.04(+0.40%)
Jun 27, 2011 10.05 10.32 9.973 10.25 22,040,024 +0.21(+2.10%)
Jun 24, 2011 10.29 10.33 10.03 10.04 42,236,892 -0.29(-2.82%)
Jun 23, 2011 10.07 10.35 9.981 10.33 21,002,640 +0.15(+1.43%)
Jun 22, 2011 10.20 10.32 10.18 10.18 12,225,987 -0.08(-0.79%)
Jun 21, 2011 10.09 10.33 10.04 10.26 15,337,389 +0.21(+2.13%)
Jun 20, 2011 10.05 10.18 9.997 10.05 19,186,774 +0.00(+0.04%)
Jun 17, 2011 10.20 10.22 9.924 10.05 19,183,612 -0.04(-0.44%)
Jun 16, 2011 10.18 10.22 10.01 10.09 18,725,452 -0.09(-0.84%)
Jun 15, 2011 10.18 10.34 10.12 10.18 20,715,422 -0.11(-1.02%)
Jun 14, 2011 10.18 10.39 10.18 10.28 21,782,990 +0.18(+1.76%)
Jun 13, 2011 10.26 10.27 10.04 10.10 13,965,523 -0.08(-0.79%)
Jun 10, 2011 10.32 10.35 10.06 10.18 20,070,668 -0.16(-1.56%)
Jun 09, 2011 10.36 10.52 10.31 10.35 22,089,720 +0.04(+0.39%)
Jun 08, 2011 10.49 10.52 10.27 10.30 18,998,464 -0.24(-2.30%)
Jun 07, 2011 10.52 10.72 10.52 10.55 23,657,982 +0.11(+1.09%)
Jun 06, 2011 10.53 10.56 10.41 10.43 14,248,114 -0.06(-0.54%)
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.