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 (%)
Sep 28, 2012	9.419	9.453	9.310	9.373	15,642,878	-0.10(-1.06%)
Sep 27, 2012	9.386	9.545	9.310	9.474	12,058,052	+0.13(+1.35%)
Sep 26, 2012	9.377	9.402	9.218	9.348	12,839,210	-0.01(-0.13%)
Sep 25, 2012	9.604	9.604	9.344	9.361	13,745,396	-0.17(-1.81%)
Sep 24, 2012	9.596	9.596	9.495	9.533	9,888,467	-0.08(-0.79%)
Sep 21, 2012	9.646	9.713	9.562	9.608	20,352,604	+0.00(+0.04%)
Sep 20, 2012	9.604	9.629	9.495	9.604	11,914,249	-0.05(-0.52%)
Sep 19, 2012	9.646	9.705	9.537	9.654	20,729,594	-0.18(-1.79%)
Sep 18, 2012	9.990	9.999	9.789	9.831	17,421,396	-0.19(-1.93%)
Sep 17, 2012	10.09	10.10	9.948	10.02	12,844,354	-0.09(-0.87%)
Sep 14, 2012	9.948	10.13	9.906	10.11	28,193,014	+0.17(+1.69%)
Sep 13, 2012	9.722	9.957	9.663	9.944	17,742,330	+0.21(+2.11%)
Sep 12, 2012	9.805	9.856	9.713	9.738	13,868,721	-0.04(-0.43%)
Sep 11, 2012	9.797	9.881	9.713	9.780	15,062,452	-0.03(-0.30%)
Sep 10, 2012	9.957	9.965	9.797	9.810	16,154,285	-0.15(-1.48%)
Sep 07, 2012	9.822	9.957	9.772	9.957	19,234,036	-0.04(-0.38%)
Sep 06, 2012	9.873	10.03	9.864	9.994	23,003,266	+0.16(+1.58%)
Sep 05, 2012	9.906	9.982	9.789	9.839	15,221,943	-0.02(-0.17%)

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.