Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	9.376	9.466	9.174	9.213	18,169,042	-0.08(-0.88%)
Aug 30, 2011	9.197	9.360	9.140	9.295	17,702,682	+0.03(+0.31%)
Aug 29, 2011	9.042	9.287	9.026	9.266	13,533,666	+0.33(+3.69%)
Aug 26, 2011	8.686	8.945	8.581	8.937	18,660,508	+0.20(+2.31%)
Aug 25, 2011	8.759	8.961	8.727	8.735	26,634,932	-0.44(-4.84%)
Aug 24, 2011	9.203	9.244	8.945	9.179	20,479,250	-0.06(-0.70%)
Aug 23, 2011	8.735	9.244	8.727	9.244	19,970,104	+0.47(+5.34%)
Aug 22, 2011	8.896	8.989	8.735	8.775	16,685,179	+0.03(+0.37%)
Aug 19, 2011	8.783	9.034	8.727	8.743	19,946,304	-0.14(-1.55%)
Aug 18, 2011	9.114	9.131	8.791	8.880	22,097,284	-0.51(-5.42%)
Aug 17, 2011	9.462	9.656	9.288	9.389	13,213,429	-0.05(-0.51%)
Aug 16, 2011	9.478	9.587	9.308	9.438	16,512,537	-0.15(-1.60%)
Aug 15, 2011	9.397	9.591	9.357	9.591	13,551,903	+0.22(+2.33%)
Aug 12, 2011	9.494	9.656	9.320	9.373	20,384,638	-0.10(-1.02%)
Aug 11, 2011	9.139	9.591	9.074	9.470	37,160,244	+0.38(+4.18%)
Aug 10, 2011	9.106	9.357	8.961	9.090	42,860,616	-0.15(-1.66%)
Aug 09, 2011	9.135	9.260	8.767	9.244	42,404,936	+0.28(+3.16%)
Aug 08, 2011	8.993	9.292	8.896	8.961	43,212,192	-0.28(-3.06%)
Aug 05, 2011	9.405	9.640	8.969	9.244	39,588,804	-0.03(-0.35%)
Aug 04, 2011	9.712	9.712	9.276	9.276	36,806,320	-0.59(-5.98%)
Aug 03, 2011	9.761	9.890	9.599	9.866	24,152,902	+0.11(+1.08%)
Aug 02, 2011	9.850	9.898	9.712	9.761	22,340,260	-0.20(-2.03%)

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