Indicators

Applied Materials (NQ: AMAT )

218.33 -1.47 (-0.67%)

Streaming Delayed Price Updated: 11:20 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	9.512	9.672	9.469	9.672	10,303,485	+0.15(+1.60%)
Dec 28, 2012	9.512	9.622	9.486	9.520	11,842,030	-0.08(-0.79%)
Dec 27, 2012	9.613	9.681	9.461	9.596	13,142,141	-0.03(-0.35%)
Dec 26, 2012	9.613	9.681	9.554	9.630	9,661,788	+0.02(+0.18%)
Dec 24, 2012	9.630	9.715	9.554	9.613	6,253,942	-0.11(-1.13%)
Dec 21, 2012	9.469	9.723	9.317	9.723	37,067,924	+0.10(+1.05%)
Dec 20, 2012	9.588	9.630	9.469	9.622	11,538,918	+0.03(+0.35%)
Dec 19, 2012	9.503	9.622	9.486	9.588	13,223,375	+0.14(+1.43%)
Dec 18, 2012	9.376	9.512	9.317	9.452	12,445,701	+0.06(+0.68%)
Dec 17, 2012	9.376	9.444	9.292	9.389	10,998,809	+0.02(+0.23%)
Dec 14, 2012	9.326	9.452	9.309	9.368	8,994,399	-0.03(-0.27%)
Dec 13, 2012	9.419	9.486	9.250	9.393	17,496,800	+0.02(+0.18%)
Dec 12, 2012	9.393	9.512	9.368	9.376	13,982,436	+0.01(+0.09%)
Dec 11, 2012	9.385	9.465	9.351	9.368	12,259,778	+0.03(+0.27%)
Dec 10, 2012	9.233	9.410	9.224	9.343	11,295,629	+0.07(+0.78%)
Dec 07, 2012	9.241	9.283	9.157	9.271	9,787,359	+0.06(+0.69%)
Dec 06, 2012	9.131	9.207	9.080	9.207	9,953,013	+0.08(+0.83%)
Dec 05, 2012	9.190	9.241	9.106	9.131	12,687,092	-0.06(-0.69%)

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.