Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	9.101	10.03	9.078	9.824	36,397,040	+0.63(+6.87%)
Oct 30, 2008	9.443	9.558	9.086	9.192	32,242,838	+0.08(+0.83%)
Oct 29, 2008	9.398	9.428	9.017	9.116	28,325,682	-0.35(-3.70%)
Oct 28, 2008	8.896	9.481	8.515	9.466	34,514,388	+0.87(+10.09%)
Oct 27, 2008	8.500	9.071	8.310	8.599	27,411,828	-0.08(-0.88%)
Oct 24, 2008	8.005	8.934	8.005	8.675	34,895,804	+0.03(+0.35%)
Oct 23, 2008	8.857	8.934	8.325	8.644	39,975,544	-0.21(-2.41%)
Oct 22, 2008	9.147	9.451	8.774	8.857	33,229,044	-0.44(-4.75%)
Oct 21, 2008	9.512	9.550	9.276	9.299	29,443,094	-0.41(-4.23%)
Oct 20, 2008	9.504	9.984	9.436	9.710	42,845,708	+0.59(+6.42%)
Oct 17, 2008	9.421	9.953	9.086	9.124	39,229,768	-0.41(-4.31%)
Oct 16, 2008	8.865	9.535	8.454	9.535	45,625,972	+0.78(+8.86%)
Oct 15, 2008	9.588	9.702	8.751	8.759	49,355,628	-0.94(-9.73%)
Oct 14, 2008	10.61	10.67	9.664	9.702	49,319,692	-0.49(-4.78%)
Oct 13, 2008	10.11	10.22	9.733	10.19	32,964,670	+0.53(+5.43%)
Oct 10, 2008	9.489	10.41	9.246	9.664	65,796,256	-0.08(-0.78%)
Oct 09, 2008	9.748	9.968	9.641	9.740	50,969,808	+0.25(+2.65%)
Oct 08, 2008	9.139	9.930	9.078	9.489	49,497,412	+0.09(+0.97%)
Oct 07, 2008	10.39	10.50	9.395	9.398	55,188,312	-0.91(-8.79%)
Oct 06, 2008	10.65	10.65	9.793	10.30	52,707,612	-0.49(-4.58%)
Oct 03, 2008	10.97	11.36	10.71	10.80	34,801,652	-0.06(-0.56%)
Oct 02, 2008	11.31	11.36	10.86	10.86	32,260,790	-0.53(-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

Middle Point, OH (45863)

Today

Tonight

Applied Materials (NQ: AMAT )

Historical Prices

Sections

Services