Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Applied Materials
(NQ:
AMAT
)
214.03
-3.46 (-1.59%)
Official Closing Price
Updated: 4:15 PM EDT, May 16, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2011
8.874
8.902
8.787
8.795
7,950,556
+0.02(+0.28%)
Dec 29, 2011
8.787
8.861
8.722
8.771
9,854,462
+0.05(+0.61%)
Dec 28, 2011
8.919
8.951
8.697
8.717
11,605,566
-0.18(-1.99%)
Dec 27, 2011
8.836
8.993
8.828
8.894
10,828,860
+0.01(+0.09%)
Dec 23, 2011
8.656
8.886
8.648
8.886
15,267,316
+0.51(+6.08%)
Dec 21, 2011
8.557
8.582
8.352
8.377
28,523,480
-0.18(-2.06%)
Dec 20, 2011
8.467
8.730
8.467
8.553
31,938,944
+0.23(+2.81%)
Dec 19, 2011
8.483
8.623
8.307
8.319
14,391,722
-0.16(-1.94%)
Dec 16, 2011
8.450
8.631
8.405
8.483
21,457,946
+0.11(+1.37%)
Dec 15, 2011
8.623
8.639
8.356
8.368
21,103,096
-0.11(-1.36%)
Dec 14, 2011
8.615
8.648
8.475
8.483
18,147,026
-0.14(-1.62%)
Dec 13, 2011
8.680
8.754
8.565
8.623
32,552,132
-0.02(-0.19%)
Dec 12, 2011
9.050
9.066
8.598
8.639
26,489,524
-0.56(-6.07%)
Dec 09, 2011
8.976
9.264
8.869
9.198
14,585,355
+0.24(+2.66%)
Dec 08, 2011
9.198
9.272
8.951
8.960
17,342,884
-0.28(-3.02%)
Dec 07, 2011
9.132
9.313
8.984
9.239
20,644,800
+0.13(+1.44%)
Dec 06, 2011
9.083
9.173
9.025
9.107
14,291,392
+0.08(+0.91%)
Dec 05, 2011
9.042
9.099
8.919
9.025
16,681,835
+0.13(+1.48%)
Dec 02, 2011
8.951
9.095
8.869
8.894
18,429,622
+0.05(+0.56%)
Dec 01, 2011
8.812
8.902
8.676
8.845
17,595,558
-0.01(-0.09%)
Nov 30, 2011
8.623
8.869
8.574
8.853
29,516,608
+0.44(+5.17%)
Nov 29, 2011
8.565
8.590
8.385
8.418
21,616,854
-0.12(-1.44%)
Nov 28, 2011
8.607
8.713
8.459
8.541
21,328,414
+0.20(+2.36%)
Nov 25, 2011
8.393
8.565
8.344
8.344
10,340,999
-0.04(-0.49%)
Nov 23, 2011
8.607
8.615
8.352
8.385
22,199,374
-0.30(-3.41%)
Nov 22, 2011
8.894
8.984
8.635
8.680
23,448,752
-0.26(-2.94%)
Nov 21, 2011
9.058
9.116
8.869
8.943
20,602,896
-0.21(-2.33%)
Nov 18, 2011
9.352
9.393
9.075
9.157
19,854,468
-0.24(-2.60%)
Nov 17, 2011
9.809
9.907
9.230
9.401
35,538,684
-0.77(-7.54%)
Nov 16, 2011
10.11
10.40
10.09
10.17
19,994,720
-0.14(-1.34%)
Nov 15, 2011
10.02
10.38
9.980
10.31
14,381,672
+0.08(+0.80%)
Nov 14, 2011
10.34
10.44
10.14
10.22
12,762,604
-0.15(-1.49%)
Nov 11, 2011
10.13
10.44
10.05
10.38
14,999,015
+0.39(+3.92%)
Nov 10, 2011
9.997
10.10
9.842
9.988
14,157,950
+0.09(+0.91%)
Nov 09, 2011
10.11
10.11
9.866
9.899
20,719,856
-0.41(-3.96%)
Nov 08, 2011
10.19
10.31
10.11
10.31
14,538,348
+0.19(+1.89%)
Nov 07, 2011
10.08
10.15
9.940
10.11
13,163,134
-0.01(-0.12%)
Nov 04, 2011
10.04
10.22
9.915
10.13
11,564,726
+0.05(+0.49%)
Nov 03, 2011
9.882
10.13
9.703
10.08
16,376,618
+0.26(+2.66%)
Nov 02, 2011
9.785
9.899
9.703
9.817
15,440,604
+0.10(+1.01%)
Nov 01, 2011
9.793
9.878
9.687
9.719
19,704,202
-0.33(-3.25%)
Oct 31, 2011
10.19
10.29
10.05
10.05
16,798,506
-0.24(-2.38%)
Oct 28, 2011
10.17
10.29
10.03
10.29
14,969,178
+0.07(+0.64%)
Oct 27, 2011
9.817
10.27
9.817
10.22
22,327,572
+0.57(+5.91%)
Oct 26, 2011
9.695
9.785
9.467
9.654
15,375,330
+0.07(+0.68%)
Oct 25, 2011
9.573
9.785
9.573
9.589
14,471,830
-0.14(-1.43%)
Oct 24, 2011
9.597
9.776
9.569
9.728
14,147,755
+0.20(+2.05%)
Oct 21, 2011
9.312
9.654
9.312
9.532
19,070,276
+0.29(+3.18%)
Oct 20, 2011
9.328
9.352
8.977
9.238
15,608,572
-0.12(-1.31%)
Oct 19, 2011
9.516
9.573
9.328
9.361
13,434,356
-0.15(-1.54%)
Oct 18, 2011
9.434
9.540
9.189
9.507
21,807,176
+0.22(+2.37%)
Oct 17, 2011
9.401
9.422
9.238
9.287
20,754,150
-0.17(-1.81%)
Oct 14, 2011
9.524
9.524
9.263
9.458
16,901,204
+0.02(+0.17%)
Oct 13, 2011
9.198
9.481
9.140
9.442
22,106,076
+0.23(+2.48%)
Oct 12, 2011
9.043
9.295
9.018
9.214
20,476,740
+0.26(+2.91%)
Oct 11, 2011
8.969
9.034
8.863
8.953
14,658,987
-0.02(-0.27%)
Oct 10, 2011
8.896
9.055
8.839
8.977
16,161,632
+0.24(+2.80%)
Oct 07, 2011
8.822
8.928
8.643
8.733
19,857,274
-0.03(-0.37%)
Oct 06, 2011
8.765
8.822
8.521
8.765
22,543,670
+0.13(+1.56%)
Oct 05, 2011
8.366
8.643
8.219
8.631
20,486,588
+0.26(+3.07%)
Oct 04, 2011
7.909
8.374
7.909
8.374
28,654,824
+0.34(+4.26%)
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
.