Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	9.353	10.31	9.330	10.10	35,415,244	+0.65(+6.87%)
Oct 30, 2008	9.705	9.823	9.338	9.447	31,373,102	+0.08(+0.83%)
Oct 29, 2008	9.658	9.690	9.267	9.369	27,561,610	-0.36(-3.70%)
Oct 28, 2008	9.142	9.744	8.751	9.729	33,583,376	+0.89(+10.09%)
Oct 27, 2008	8.735	9.322	8.540	8.837	26,672,406	-0.08(-0.88%)
Oct 24, 2008	8.227	9.181	8.227	8.915	33,954,504	+0.03(+0.35%)
Oct 23, 2008	9.103	9.181	8.556	8.884	38,897,224	-0.22(-2.41%)
Oct 22, 2008	9.400	9.713	9.017	9.103	32,332,706	-0.45(-4.75%)
Oct 21, 2008	9.776	9.815	9.533	9.557	28,648,878	-0.42(-4.23%)
Oct 20, 2008	9.768	10.26	9.697	9.979	41,689,964	+0.60(+6.42%)
Oct 17, 2008	9.682	10.23	9.338	9.377	38,171,564	-0.42(-4.31%)
Oct 16, 2008	9.111	9.799	8.689	9.799	44,395,232	+0.80(+8.86%)
Oct 15, 2008	9.854	9.971	8.994	9.001	48,024,280	-0.97(-9.73%)
Oct 14, 2008	10.90	10.96	9.932	9.971	47,989,316	-0.50(-4.78%)
Oct 13, 2008	10.39	10.50	10.00	10.47	32,075,464	+0.54(+5.43%)
Oct 10, 2008	9.752	10.70	9.502	9.932	64,021,432	-0.08(-0.78%)
Oct 09, 2008	10.02	10.24	9.909	10.01	49,594,920	+0.26(+2.65%)
Oct 08, 2008	9.392	10.21	9.330	9.752	48,162,240	+0.09(+0.97%)
Oct 07, 2008	10.68	10.79	9.655	9.658	53,699,632	-0.93(-8.79%)
Oct 06, 2008	10.95	10.95	10.06	10.59	51,285,844	-0.51(-4.58%)
Oct 03, 2008	11.28	11.68	11.01	11.10	33,862,896	-0.06(-0.56%)
Oct 02, 2008	11.62	11.67	11.16	11.16	31,390,568	-0.54(-4.61%)

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

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Applied Materials (NQ: AMAT )

Historical Prices

Sections

Services

Malvern Daily Record