Indicators

Applied Materials (NQ: AMAT )

207.36 +0.04 (+0.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	19.66	19.93	19.58	19.80	12,584,184	+0.13(+0.67%)
Jun 27, 2014	19.63	19.75	19.54	19.67	10,444,524	-0.02(-0.09%)
Jun 26, 2014	19.85	19.88	19.46	19.69	14,588,948	-0.14(-0.73%)
Jun 25, 2014	19.97	19.98	19.65	19.83	13,625,600	-0.14(-0.68%)
Jun 24, 2014	20.13	20.39	19.88	19.97	21,934,964	-0.14(-0.70%)
Jun 23, 2014	19.99	20.19	19.93	20.11	23,415,316	+0.13(+0.66%)
Jun 20, 2014	19.80	19.98	19.64	19.98	21,872,970	+0.25(+1.29%)
Jun 19, 2014	19.73	19.75	19.51	19.72	14,715,788	+0.08(+0.40%)
Jun 18, 2014	19.78	19.78	19.43	19.64	14,958,345	-0.11(-0.53%)
Jun 17, 2014	19.56	19.85	19.44	19.75	12,753,076	+0.12(+0.63%)
Jun 16, 2014	19.63	19.79	19.48	19.63	9,014,811	-0.02(-0.09%)
Jun 13, 2014	19.24	19.68	19.19	19.64	15,255,465	+0.54(+2.85%)
Jun 12, 2014	19.14	19.33	18.96	19.10	12,359,971	-0.12(-0.64%)
Jun 11, 2014	19.21	19.37	19.10	19.22	11,748,390	+0.00(+0.00%)
Jun 10, 2014	19.22	19.24	19.09	19.22	10,515,917	+0.06(+0.32%)
Jun 06, 2014	19.24	19.24	19.01	19.16	8,917,611	+0.04(+0.18%)
Jun 05, 2014	18.97	19.23	18.80	19.13	23,908,408	+0.19(+1.02%)
Jun 04, 2014	18.85	19.25	18.71	18.93	26,051,724	+0.12(+0.65%)
Jun 03, 2014	18.09	18.84	18.01	18.81	37,915,088	+0.79(+4.39%)

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.