Applied Materials (NQ: AMAT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	37.82	38.04	37.35	37.37	10,006,546	-0.66(-1.74%)
Apr 27, 2017	37.70	38.49	37.68	38.04	9,030,333	+0.57(+1.52%)
Apr 26, 2017	37.53	37.66	37.20	37.47	6,061,393	-0.07(-0.20%)
Apr 25, 2017	37.38	37.61	37.07	37.54	7,863,674	+0.32(+0.87%)
Apr 24, 2017	37.15	37.37	36.89	37.22	7,525,158	+0.60(+1.63%)
Apr 21, 2017	36.72	36.89	36.33	36.62	9,520,846	-0.09(-0.25%)
Apr 20, 2017	36.39	36.78	36.03	36.71	10,217,004	+0.59(+1.63%)
Apr 19, 2017	36.08	36.49	36.03	36.12	14,554,264	+1.10(+3.15%)
Apr 18, 2017	34.78	35.07	34.60	35.02	6,569,588	+0.03(+0.08%)
Apr 17, 2017	34.64	35.00	34.58	34.99	5,695,834	+0.46(+1.33%)
Apr 13, 2017	34.67	35.20	34.43	34.53	6,252,289	-0.23(-0.66%)
Apr 12, 2017	35.29	35.31	34.63	34.76	7,391,613	-0.40(-1.13%)
Apr 11, 2017	35.61	35.61	34.60	35.16	11,463,312	-0.61(-1.70%)
Apr 10, 2017	35.73	36.08	35.66	35.76	7,975,251	-0.06(-0.18%)
Apr 07, 2017	35.39	35.92	35.39	35.83	6,865,259	+0.32(+0.91%)
Apr 06, 2017	35.29	35.57	34.83	35.51	7,778,842	+0.18(+0.52%)
Apr 05, 2017	36.04	36.21	35.32	35.32	7,526,212	-0.57(-1.59%)
Apr 04, 2017	35.62	35.91	35.57	35.89	7,868,538	+0.10(+0.28%)

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.