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%)

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