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
)
221.73
-0.02 (-0.01%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 7, 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 (%)
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
.