Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	10.58	10.83	10.57	10.60	51,820,676	+0.01(+0.13%)
Mar 30, 2010	10.54	10.71	10.42	10.59	49,979,868	+0.11(+1.05%)
Mar 29, 2010	10.46	10.59	10.41	10.48	35,338,744	+0.08(+0.76%)
Mar 26, 2010	10.46	10.59	10.24	10.40	38,217,892	+0.04(+0.38%)
Mar 25, 2010	10.31	10.54	10.31	10.36	48,613,736	+0.13(+1.23%)
Mar 24, 2010	10.38	10.42	10.17	10.24	43,346,040	-0.19(-1.78%)
Mar 23, 2010	10.09	10.49	10.08	10.42	50,354,800	+0.36(+3.56%)
Mar 22, 2010	9.795	10.09	9.756	10.06	33,346,242	+0.23(+2.32%)
Mar 19, 2010	9.976	10.01	9.740	9.835	31,454,432	-0.11(-1.11%)
Mar 18, 2010	9.976	10.06	9.866	9.945	23,732,766	-0.02(-0.24%)
Mar 17, 2010	9.843	9.992	9.803	9.969	35,271,864	+0.17(+1.69%)
Mar 16, 2010	9.630	9.835	9.606	9.803	37,822,240	+0.17(+1.80%)
Mar 15, 2010	9.575	9.709	9.543	9.630	30,048,436	-0.10(-1.05%)
Mar 12, 2010	9.882	9.882	9.685	9.732	31,838,558	-0.04(-0.40%)
Mar 11, 2010	9.843	9.858	9.669	9.772	38,853,856	-0.09(-0.96%)
Mar 10, 2010	9.677	9.882	9.654	9.866	44,578,516	+0.19(+1.95%)
Mar 09, 2010	9.685	9.776	9.638	9.677	31,193,824	-0.06(-0.57%)
Mar 08, 2010	9.858	9.866	9.693	9.732	37,725,916	+0.06(+0.57%)
Mar 05, 2010	9.709	9.787	9.630	9.677	30,472,296	+0.02(+0.24%)
Mar 04, 2010	9.764	9.827	9.520	9.654	34,822,636	-0.10(-1.05%)
Mar 03, 2010	9.803	9.882	9.717	9.756	21,627,452	-0.02(-0.24%)
Mar 02, 2010	9.882	9.953	9.724	9.780	28,475,300	-0.06(-0.64%)

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

Contact Information

Follow Us