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 (%)
Jun 29, 2012 9.411 9.557 9.382 9.536 13,746,158 +0.30(+3.20%)
Jun 28, 2012 9.182 9.257 9.099 9.240 12,509,809 -0.03(-0.36%)
Jun 27, 2012 9.198 9.328 9.157 9.273 9,780,344 +0.12(+1.32%)
Jun 26, 2012 9.115 9.215 9.090 9.153 14,104,142 +0.04(+0.46%)
Jun 25, 2012 9.265 9.273 9.082 9.111 16,684,488 -0.25(-2.67%)
Jun 22, 2012 9.365 9.432 9.282 9.361 28,490,116 +0.05(+0.58%)
Jun 21, 2012 9.590 9.748 9.273 9.307 22,052,410 -0.32(-3.29%)
Jun 20, 2012 9.548 9.653 9.482 9.623 27,776,814 +0.31(+3.36%)
Jun 19, 2012 9.215 9.373 9.165 9.311 14,050,908 +0.15(+1.59%)
Jun 18, 2012 9.115 9.215 9.090 9.165 13,731,062 +0.01(+0.09%)
Jun 15, 2012 9.024 9.182 8.890 9.157 22,684,670 +0.17(+1.95%)
Jun 14, 2012 8.982 9.032 8.874 8.982 16,050,659 +0.02(+0.19%)
Jun 13, 2012 8.990 9.115 8.932 8.965 14,870,882 -0.06(-0.65%)
Jun 12, 2012 8.840 9.040 8.815 9.024 16,010,703 +0.20(+2.31%)
Jun 11, 2012 9.082 9.082 8.815 8.819 13,977,179 -0.15(-1.63%)
Jun 08, 2012 8.824 8.998 8.799 8.965 14,119,787 +0.12(+1.41%)
Jun 07, 2012 8.974 8.999 8.807 8.840 20,822,516 -0.03(-0.33%)
Jun 06, 2012 8.657 8.890 8.657 8.869 19,452,326 +0.30(+3.50%)
Jun 05, 2012 8.382 8.599 8.382 8.569 19,669,012 +0.15(+1.83%)
Jun 04, 2012 8.399 8.465 8.319 8.415 17,956,746 +0.08(+0.95%)
Jun 01, 2012 8.490 8.557 8.307 8.336 34,077,632 -0.27(-3.15%)
May 31, 2012 8.707 8.715 8.549 8.607 25,891,044 -0.11(-1.24%)
May 30, 2012 8.824 8.890 8.699 8.715 23,314,802 -0.21(-2.33%)
May 29, 2012 8.865 8.974 8.807 8.924 15,971,578 +0.14(+1.61%)
May 25, 2012 8.674 8.857 8.665 8.782 12,095,739 +0.13(+1.54%)
May 24, 2012 8.882 8.915 8.549 8.649 25,125,004 -0.24(-2.72%)
May 23, 2012 8.824 8.932 8.674 8.890 19,681,696 +0.11(+1.23%)
May 22, 2012 8.774 8.899 8.582 8.782 17,766,470 -0.02(-0.28%)
May 21, 2012 8.559 8.828 8.559 8.807 20,717,136 +0.25(+2.90%)
May 18, 2012 8.642 8.815 8.551 8.559 19,806,452 -0.10(-1.15%)
May 17, 2012 8.815 8.869 8.658 8.658 17,591,294 -0.15(-1.69%)
May 16, 2012 8.939 9.005 8.799 8.807 14,777,907 -0.12(-1.39%)
May 15, 2012 8.989 9.113 8.906 8.931 15,362,932 -0.12(-1.28%)
May 14, 2012 9.013 9.121 8.964 9.046 10,846,391 -0.02(-0.27%)
May 11, 2012 9.121 9.212 9.063 9.071 19,054,446 -0.07(-0.72%)
May 10, 2012 9.203 9.278 9.080 9.137 19,405,704 -0.02(-0.18%)
May 09, 2012 9.096 9.220 9.005 9.154 14,583,182 -0.07(-0.72%)
May 08, 2012 9.162 9.261 9.055 9.220 16,611,878 -0.02(-0.27%)
May 07, 2012 9.236 9.294 9.179 9.245 15,158,145 -0.07(-0.80%)
May 04, 2012 9.501 9.501 9.278 9.319 16,657,646 -0.21(-2.17%)
May 03, 2012 9.749 9.761 9.509 9.526 14,110,473 -0.23(-2.33%)
May 02, 2012 9.774 9.782 9.683 9.753 12,181,654 -0.05(-0.46%)
May 01, 2012 9.922 9.964 9.790 9.798 13,021,134 -0.11(-1.08%)
Apr 30, 2012 9.906 9.997 9.881 9.906 10,223,031 -0.03(-0.33%)
Apr 27, 2012 9.864 9.955 9.815 9.939 13,035,462 +0.07(+0.75%)
Apr 26, 2012 9.641 9.922 9.625 9.864 14,472,901 +0.25(+2.62%)
Apr 25, 2012 9.550 9.658 9.526 9.612 10,714,034 +0.12(+1.26%)
Apr 24, 2012 9.575 9.625 9.468 9.493 13,142,809 -0.07(-0.78%)
Apr 23, 2012 9.592 9.608 9.484 9.567 15,149,937 -0.16(-1.61%)
Apr 20, 2012 9.840 9.906 9.724 9.724 12,249,776 -0.08(-0.80%)
Apr 19, 2012 9.790 9.955 9.765 9.802 11,871,242 +0.01(+0.13%)
Apr 18, 2012 9.897 9.897 9.757 9.790 13,328,139 -0.15(-1.50%)
Apr 17, 2012 9.840 10.02 9.823 9.939 12,572,272 +0.14(+1.43%)
Apr 16, 2012 9.782 9.856 9.674 9.798 11,972,889 +0.05(+0.51%)
Apr 13, 2012 9.906 9.980 9.740 9.749 10,914,356 -0.22(-2.20%)
Apr 12, 2012 9.848 10.03 9.798 9.968 10,260,229 +0.12(+1.26%)
Apr 11, 2012 9.774 9.914 9.749 9.844 12,346,647 +0.14(+1.40%)
Apr 10, 2012 9.749 9.864 9.658 9.707 16,779,728 -0.09(-0.93%)
Apr 09, 2012 9.798 9.864 9.740 9.798 16,128,981 -0.14(-1.41%)
Apr 05, 2012 9.947 10.05 9.914 9.939 14,352,890 -0.02(-0.25%)
Apr 04, 2012 9.997 10.10 9.914 9.964 19,192,870 -0.15(-1.47%)
Apr 03, 2012 10.24 10.35 10.10 10.11 18,445,338 -0.21(-2.08%)
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.