Indicators

Applied Materials (NQ: AMAT )

214.03 -3.46 (-1.59%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	12.71	12.92	12.51	12.57	30,043,230	-0.06(-0.51%)
Jan 28, 2011	12.98	13.02	12.55	12.63	30,046,266	-0.26(-2.05%)
Jan 27, 2011	12.38	12.94	12.38	12.90	30,361,080	+0.51(+4.14%)
Jan 26, 2011	12.30	12.47	12.27	12.39	16,537,475	+0.07(+0.59%)
Jan 25, 2011	12.25	12.34	12.12	12.31	23,025,002	+0.00(+0.03%)
Jan 24, 2011	12.09	12.34	12.02	12.31	17,979,816	+0.28(+2.37%)
Jan 21, 2011	12.15	12.17	11.99	12.02	15,997,748	-0.04(-0.30%)
Jan 20, 2011	12.20	12.20	11.78	12.06	26,331,508	-0.14(-1.15%)
Jan 19, 2011	12.13	12.30	12.09	12.20	34,137,440	+0.02(+0.20%)
Jan 18, 2011	12.22	12.30	12.01	12.18	42,209,028	-0.09(-0.75%)
Jan 14, 2011	11.73	12.27	11.67	12.27	45,802,328	+0.86(+7.55%)
Jan 13, 2011	11.44	11.49	11.38	11.41	11,637,072	-0.01(-0.11%)
Jan 12, 2011	11.35	11.46	11.27	11.42	10,750,153	+0.14(+1.24%)
Jan 11, 2011	11.11	11.30	11.09	11.28	21,582,728	+0.25(+2.25%)
Jan 10, 2011	11.13	11.17	10.96	11.03	18,737,982	-0.15(-1.36%)
Jan 07, 2011	11.16	11.24	11.05	11.18	13,529,251	+0.06(+0.50%)
Jan 06, 2011	11.07	11.30	11.06	11.13	23,644,990	+0.10(+0.94%)
Jan 05, 2011	11.07	11.16	10.99	11.02	30,465,658	-0.17(-1.50%)
Jan 04, 2011	11.26	11.30	11.14	11.19	20,619,726	-0.07(-0.64%)

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.