Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	9.355	10.31	9.332	10.10	35,408,352	+0.65(+6.87%)
Oct 30, 2008	9.707	9.824	9.339	9.449	31,366,996	+0.08(+0.83%)
Oct 29, 2008	9.660	9.691	9.269	9.371	27,556,246	-0.36(-3.70%)
Oct 28, 2008	9.144	9.746	8.753	9.731	33,576,840	+0.89(+10.09%)
Oct 27, 2008	8.737	9.324	8.542	8.839	26,667,214	-0.08(-0.88%)
Oct 24, 2008	8.229	9.183	8.229	8.917	33,947,896	+0.03(+0.35%)
Oct 23, 2008	9.105	9.183	8.557	8.886	38,889,652	-0.22(-2.41%)
Oct 22, 2008	9.402	9.715	9.019	9.105	32,326,414	-0.45(-4.75%)
Oct 21, 2008	9.777	9.817	9.535	9.558	28,643,302	-0.42(-4.23%)
Oct 20, 2008	9.770	10.26	9.699	9.981	41,681,848	+0.60(+6.42%)
Oct 17, 2008	9.684	10.23	9.339	9.379	38,164,136	-0.42(-4.31%)
Oct 16, 2008	9.113	9.801	8.690	9.801	44,386,592	+0.80(+8.86%)
Oct 15, 2008	9.856	9.973	8.995	9.003	48,014,932	-0.97(-9.73%)
Oct 14, 2008	10.90	10.97	9.934	9.973	47,979,976	-0.50(-4.78%)
Oct 13, 2008	10.40	10.50	10.00	10.47	32,069,220	+0.54(+5.43%)
Oct 10, 2008	9.754	10.70	9.504	9.934	64,008,972	-0.08(-0.78%)
Oct 09, 2008	10.02	10.25	9.910	10.01	49,585,268	+0.26(+2.65%)
Oct 08, 2008	9.394	10.21	9.332	9.754	48,152,868	+0.09(+0.97%)
Oct 07, 2008	10.68	10.79	9.657	9.660	53,689,180	-0.93(-8.79%)
Oct 06, 2008	10.95	10.95	10.07	10.59	51,275,864	-0.51(-4.58%)
Oct 03, 2008	11.28	11.68	11.01	11.10	33,856,304	-0.06(-0.56%)
Oct 02, 2008	11.62	11.67	11.16	11.16	31,384,460	-0.54(-4.61%)

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