Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	9.370	10.33	9.347	10.11	35,350,796	+0.65(+6.87%)
Oct 30, 2008	9.723	9.840	9.355	9.464	31,316,008	+0.08(+0.83%)
Oct 29, 2008	9.676	9.707	9.284	9.386	27,511,452	-0.36(-3.70%)
Oct 28, 2008	9.159	9.762	8.767	9.746	33,522,260	+0.89(+10.09%)
Oct 27, 2008	8.751	9.339	8.556	8.853	26,623,866	-0.08(-0.88%)
Oct 24, 2008	8.242	9.198	8.242	8.932	33,892,712	+0.03(+0.35%)
Oct 23, 2008	9.120	9.198	8.571	8.900	38,826,436	-0.22(-2.41%)
Oct 22, 2008	9.417	9.731	9.033	9.120	32,273,866	-0.45(-4.75%)
Oct 21, 2008	9.793	9.833	9.551	9.574	28,596,742	-0.42(-4.23%)
Oct 20, 2008	9.786	10.28	9.715	9.997	41,614,092	+0.60(+6.42%)
Oct 17, 2008	9.699	10.25	9.355	9.394	38,102,096	-0.42(-4.31%)
Oct 16, 2008	9.127	9.817	8.704	9.817	44,314,440	+0.80(+8.86%)
Oct 15, 2008	9.872	9.989	9.010	9.018	47,936,884	-0.97(-9.73%)
Oct 14, 2008	10.92	10.98	9.950	9.989	47,901,980	-0.50(-4.78%)
Oct 13, 2008	10.41	10.52	10.02	10.49	32,017,090	+0.54(+5.43%)
Oct 10, 2008	9.770	10.72	9.519	9.950	63,904,920	-0.08(-0.78%)
Oct 09, 2008	10.04	10.26	9.927	10.03	49,504,664	+0.26(+2.65%)
Oct 08, 2008	9.410	10.22	9.347	9.770	48,074,592	+0.09(+0.97%)
Oct 07, 2008	10.70	10.81	9.673	9.676	53,601,908	-0.93(-8.79%)
Oct 06, 2008	10.97	10.97	10.08	10.61	51,192,512	-0.51(-4.58%)
Oct 03, 2008	11.30	11.70	11.03	11.12	33,801,268	-0.06(-0.56%)
Oct 02, 2008	11.64	11.69	11.18	11.18	31,333,442	-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

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Applied Materials (NQ: AMAT )

Historical Prices

Sections

Services

Wapakoneta Daily News