Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	10.56	10.80	10.55	10.58	51,925,260	+0.01(+0.13%)
Mar 30, 2010	10.51	10.69	10.40	10.57	50,080,736	+0.11(+1.05%)
Mar 29, 2010	10.44	10.57	10.39	10.46	35,410,060	+0.08(+0.76%)
Mar 26, 2010	10.44	10.57	10.22	10.38	38,295,020	+0.04(+0.38%)
Mar 25, 2010	10.29	10.51	10.29	10.34	48,711,844	+0.13(+1.23%)
Mar 24, 2010	10.36	10.40	10.14	10.22	43,433,516	-0.18(-1.77%)
Mar 23, 2010	10.07	10.47	10.06	10.40	50,456,424	+0.36(+3.56%)
Mar 22, 2010	9.776	10.07	9.736	10.04	33,413,540	+0.23(+2.32%)
Mar 19, 2010	9.956	9.988	9.721	9.815	31,517,910	-0.11(-1.11%)
Mar 18, 2010	9.956	10.03	9.846	9.925	23,780,662	-0.02(-0.24%)
Mar 17, 2010	9.823	9.972	9.783	9.948	35,343,048	+0.17(+1.69%)
Mar 16, 2010	9.611	9.815	9.587	9.783	37,898,572	+0.17(+1.80%)
Mar 15, 2010	9.556	9.689	9.524	9.611	30,109,078	-0.10(-1.05%)
Mar 12, 2010	9.862	9.862	9.666	9.713	31,902,814	-0.04(-0.40%)
Mar 11, 2010	9.823	9.838	9.650	9.752	38,932,272	-0.09(-0.96%)
Mar 10, 2010	9.658	9.862	9.634	9.846	44,668,484	+0.19(+1.95%)
Mar 09, 2010	9.666	9.756	9.618	9.658	31,256,778	-0.06(-0.57%)
Mar 08, 2010	9.838	9.846	9.673	9.713	37,802,052	+0.06(+0.57%)
Mar 05, 2010	9.689	9.768	9.611	9.658	30,533,794	+0.02(+0.24%)
Mar 04, 2010	9.744	9.807	9.501	9.634	34,892,916	-0.10(-1.05%)
Mar 03, 2010	9.783	9.862	9.697	9.736	21,671,100	-0.02(-0.24%)
Mar 02, 2010	9.862	9.933	9.705	9.760	28,532,768	-0.06(-0.64%)

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