Indicators

Applied Materials (NQ: AMAT )

196.19 +2.15 (+1.11%)

Streaming Delayed Price Updated: 2:01 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	11.09	11.16	10.94	10.99	31,173,590	-0.06(-0.58%)
May 23, 2011	11.16	11.17	11.00	11.06	26,304,430	-0.24(-2.13%)
May 20, 2011	11.45	11.51	11.26	11.30	21,439,706	-0.19(-1.67%)
May 19, 2011	11.38	11.63	11.30	11.49	23,949,084	-0.14(-1.17%)
May 18, 2011	11.47	11.67	11.45	11.63	21,480,052	+0.15(+1.33%)
May 17, 2011	11.64	11.65	11.43	11.47	29,170,994	-0.17(-1.45%)
May 16, 2011	11.87	11.87	11.63	11.64	21,512,780	-0.22(-1.89%)
May 13, 2011	12.06	12.10	11.85	11.87	18,906,668	-0.23(-1.92%)
May 12, 2011	11.95	12.15	11.94	12.10	21,960,768	+0.14(+1.14%)
May 11, 2011	12.08	12.08	11.89	11.96	20,630,260	-0.11(-0.93%)
May 10, 2011	12.14	12.16	12.01	12.07	20,242,598	+0.02(+0.13%)
May 09, 2011	12.19	12.21	12.03	12.06	18,238,806	-0.15(-1.25%)
May 06, 2011	12.21	12.38	12.15	12.21	21,028,232	+0.22(+1.81%)
May 05, 2011	12.07	12.25	11.88	11.99	31,553,814	-0.10(-0.86%)
May 04, 2011	12.73	12.75	11.92	12.10	44,022,748	-0.12(-0.98%)
May 03, 2011	12.13	12.23	12.05	12.22	20,995,682	+0.07(+0.59%)

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.