Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Materials (NQ: AMAT )

219.80 -0.15 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 8.634 8.782 8.462 8.610 21,376,710 -0.03(-0.36%)
Jun 29, 2009 8.540 8.712 8.470 8.642 16,118,339 +0.11(+1.28%)
Jun 26, 2009 8.548 8.743 8.509 8.532 48,297,604 -0.05(-0.55%)
Jun 25, 2009 8.469 8.587 8.313 8.579 16,059,836 +0.13(+1.57%)
Jun 24, 2009 8.352 8.583 8.344 8.446 19,559,592 +0.15(+1.79%)
Jun 23, 2009 8.180 8.368 8.059 8.298 23,065,602 +0.09(+1.05%)
Jun 22, 2009 8.524 8.603 8.211 8.211 23,331,216 -0.38(-4.37%)
Jun 19, 2009 8.579 8.657 8.454 8.587 22,270,264 +0.11(+1.29%)
Jun 18, 2009 8.595 8.634 8.454 8.477 16,710,990 -0.08(-0.91%)
Jun 17, 2009 8.532 8.681 8.305 8.556 30,294,528 +0.03(+0.37%)
Jun 16, 2009 8.743 8.775 8.493 8.524 22,834,684 -0.16(-1.80%)
Jun 15, 2009 8.657 8.761 8.485 8.681 24,060,272 -0.10(-1.16%)
Jun 12, 2009 8.751 8.790 8.579 8.782 21,752,000 +0.06(+0.72%)
Jun 11, 2009 8.587 8.759 8.509 8.720 28,863,274 +0.18(+2.11%)
Jun 10, 2009 8.728 8.735 8.368 8.540 28,123,668 -0.09(-1.00%)
Jun 09, 2009 8.587 8.728 8.481 8.626 41,066,728 +0.13(+1.57%)
Jun 08, 2009 8.556 8.649 8.407 8.493 26,590,226 -0.09(-1.09%)
Jun 05, 2009 8.822 8.915 8.485 8.587 30,794,800 -0.44(-4.85%)
Jun 04, 2009 8.931 9.142 8.908 9.025 21,281,830 +0.13(+1.41%)
Jun 03, 2009 9.283 8.954 8.704 8.900 22,322,174 -0.18(-1.98%)
Jun 02, 2009 9.283 9.291 8.994 9.080 25,488,878 -0.35(-3.73%)
Jun 01, 2009 8.947 9.463 8.915 9.431 28,330,916 +0.63(+7.10%)
May 29, 2009 8.876 8.915 8.548 8.806 28,424,556 -0.03(-0.35%)
May 28, 2009 8.728 8.892 8.571 8.837 26,226,212 +0.17(+1.99%)
May 27, 2009 8.462 8.915 8.368 8.665 36,022,900 +0.12(+1.37%)
May 26, 2009 8.219 8.712 8.188 8.548 28,746,152 +0.20(+2.44%)
May 22, 2009 8.329 8.485 8.188 8.344 15,944,847 +0.02(+0.28%)
May 21, 2009 8.501 8.626 8.211 8.321 23,187,788 -0.26(-3.01%)
May 20, 2009 8.720 8.962 8.540 8.579 26,809,226 -0.13(-1.44%)
May 19, 2009 8.759 8.845 8.595 8.704 18,491,248 +0.01(+0.09%)
May 18, 2009 8.462 8.720 8.462 8.696 21,105,492 +0.32(+3.83%)
May 15, 2009 8.642 8.689 8.286 8.376 30,142,670 -0.27(-3.16%)
May 14, 2009 8.649 8.896 8.563 8.649 27,494,376 +0.05(+0.64%)
May 13, 2009 8.712 8.892 8.415 8.595 39,862,488 -0.38(-4.27%)
May 12, 2009 9.330 9.330 8.720 8.978 35,409,584 -0.23(-2.55%)
May 11, 2009 9.189 9.447 8.978 9.213 25,909,582 -0.09(-0.93%)
May 08, 2009 9.455 9.463 8.923 9.299 26,231,004 +0.03(+0.34%)
May 07, 2009 10.01 10.02 9.099 9.267 34,565,680 -0.65(-6.55%)
May 06, 2009 9.846 10.00 9.604 9.916 23,663,696 +0.23(+2.34%)
May 05, 2009 9.971 10.07 9.510 9.690 25,205,898 -0.29(-2.90%)
May 04, 2009 9.619 10.07 9.572 9.979 22,323,084 +0.45(+4.76%)
May 01, 2009 9.744 9.760 9.299 9.525 17,613,924 -0.02(-0.25%)
Apr 30, 2009 9.228 9.697 9.111 9.549 29,205,300 +0.48(+5.35%)
Apr 29, 2009 8.947 9.267 8.837 9.064 19,853,212 +0.14(+1.58%)
Apr 28, 2009 9.009 9.134 8.790 8.923 17,004,384 -0.14(-1.55%)
Apr 27, 2009 9.072 9.318 8.947 9.064 19,728,240 -0.09(-0.94%)
Apr 24, 2009 8.978 9.205 8.743 9.150 22,213,270 +0.20(+2.18%)
Apr 23, 2009 9.150 9.150 8.603 8.954 26,644,366 -0.13(-1.38%)
Apr 22, 2009 8.767 9.338 8.642 9.080 27,940,348 +0.28(+3.20%)
Apr 21, 2009 8.751 8.986 8.563 8.798 26,276,220 +0.09(+1.08%)
Apr 20, 2009 9.126 9.189 8.642 8.704 27,045,218 -0.62(-6.63%)
Apr 17, 2009 9.267 9.377 8.978 9.322 25,101,504 +0.07(+0.76%)
Apr 16, 2009 9.181 9.267 8.853 9.252 18,587,524 +0.31(+3.50%)
Apr 15, 2009 8.954 9.025 8.712 8.939 22,807,308 -0.26(-2.81%)
Apr 14, 2009 8.947 9.299 8.782 9.197 35,217,148 +0.20(+2.17%)
Apr 13, 2009 8.962 9.095 8.767 9.001 20,229,576 +0.05(+0.52%)
Apr 09, 2009 8.563 8.970 8.524 8.954 21,557,142 +0.55(+6.51%)
Apr 08, 2009 8.235 8.470 8.196 8.407 21,038,890 +0.16(+1.90%)
Apr 07, 2009 8.673 8.759 8.133 8.251 33,906,676 -0.79(-8.74%)
Apr 06, 2009 9.150 9.197 8.798 9.040 23,003,640 -0.20(-2.12%)
Apr 03, 2009 8.994 9.244 8.908 9.236 27,797,810 +0.29(+3.23%)
Apr 02, 2009 8.642 9.072 8.587 8.947 25,475,488 +0.53(+6.32%)
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.