Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	12.06	12.35	11.50	11.75	51,997,480	-0.23(-1.89%)
Oct 30, 2002	11.35	12.14	11.21	11.98	49,278,208	+0.76(+6.76%)
Oct 29, 2002	11.72	11.80	10.76	11.22	47,178,720	-0.60(-5.09%)
Oct 28, 2002	11.77	12.35	11.69	11.82	65,628,828	+0.48(+4.20%)
Oct 25, 2002	10.75	11.39	10.68	11.35	33,898,196	+0.74(+6.93%)
Oct 24, 2002	11.40	11.64	10.60	10.61	58,842,216	-0.66(-5.83%)
Oct 23, 2002	9.987	11.29	9.979	11.27	60,544,660	+1.03(+10.08%)
Oct 22, 2002	10.28	10.74	10.09	10.24	43,390,588	-0.74(-6.77%)
Oct 21, 2002	10.32	11.04	10.24	10.98	34,586,136	+0.47(+4.46%)
Oct 18, 2002	9.815	10.53	9.721	10.51	38,771,300	+0.36(+3.54%)
Oct 17, 2002	10.07	10.17	9.643	10.15	42,900,632	+0.78(+8.35%)
Oct 16, 2002	9.267	9.580	9.267	9.369	37,066,928	-0.84(-8.20%)
Oct 15, 2002	10.16	10.24	8.712	10.21	43,710,900	+0.82(+8.75%)
Oct 14, 2002	9.306	9.463	9.189	9.385	25,659,694	-0.05(-0.57%)
Oct 11, 2002	9.064	9.572	8.978	9.439	43,974,360	+0.75(+8.63%)
Oct 10, 2002	8.196	8.853	8.094	8.689	39,222,296	+0.55(+6.72%)
Oct 09, 2002	8.094	8.626	8.024	8.141	56,899,672	+0.05(+0.58%)
Oct 08, 2002	8.649	8.665	8.094	8.094	58,037,012	-0.41(-4.78%)
Oct 07, 2002	8.767	8.885	8.442	8.501	33,709,460	-0.36(-4.06%)
Oct 04, 2002	9.189	9.252	8.767	8.861	38,858,768	-0.13(-1.48%)
Oct 03, 2002	9.580	9.713	8.994	8.994	40,379,900	-0.78(-8.00%)
Oct 02, 2002	9.392	10.08	9.377	9.776	44,115,608	+0.23(+2.38%)

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

Plymouth, IN (46563)

Today

Tonight

Applied Materials (NQ: AMAT )

Historical Prices

Sections

Services