Applied Materials (NQ: AMAT )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.33	10.35	10.08	10.21	21,802,856	-0.12(-1.15%)
May 27, 2010	10.12	10.36	10.12	10.33	27,384,434	+0.43(+4.39%)
May 26, 2010	10.08	10.23	9.892	9.895	30,600,090	-0.12(-1.18%)
May 25, 2010	9.595	10.03	9.523	10.01	32,833,980	+0.14(+1.44%)
May 24, 2010	9.903	10.04	9.808	9.871	25,843,364	-0.13(-1.26%)
May 21, 2010	9.683	10.15	9.667	9.998	52,431,752	+0.02(+0.24%)
May 20, 2010	9.817	10.25	9.699	9.974	59,366,628	-0.26(-2.53%)
May 19, 2010	10.14	10.38	10.04	10.23	45,955,932	+0.06(+0.62%)
May 18, 2010	10.51	10.57	10.12	10.17	32,155,296	-0.19(-1.82%)
May 17, 2010	10.19	10.41	10.06	10.36	23,464,584	+0.18(+1.78%)
May 14, 2010	10.34	10.34	10.02	10.18	34,672,724	-0.22(-2.12%)
May 13, 2010	10.75	10.81	10.34	10.40	28,894,612	-0.42(-3.92%)
May 12, 2010	10.56	10.85	10.52	10.82	41,889,420	+0.32(+3.07%)
May 11, 2010	10.58	10.70	10.19	10.50	47,763,172	+0.13(+1.29%)
May 10, 2010	10.17	10.52	10.10	10.37	35,494,996	+0.54(+5.52%)
May 07, 2010	9.935	10.01	9.455	9.825	48,856,036	-0.17(-1.65%)
May 06, 2010	10.31	10.50	9.424	9.990	55,969,568	-0.40(-3.86%)
May 05, 2010	10.45	10.59	10.28	10.39	33,272,242	-0.13(-1.27%)
May 04, 2010	10.86	10.86	10.36	10.52	47,412,400	-0.48(-4.36%)
May 03, 2010	10.89	11.08	10.82	11.00	22,210,168	+0.17(+1.60%)
Apr 30, 2010	11.25	11.25	10.81	10.83	32,952,728	-0.38(-3.37%)
Apr 29, 2010	11.08	11.22	11.01	11.21	26,589,304	+0.17(+1.50%)
Apr 28, 2010	11.02	11.13	10.89	11.04	30,532,540	+0.09(+0.86%)
Apr 27, 2010	11.25	11.31	10.93	10.95	38,306,532	-0.34(-2.99%)
Apr 26, 2010	11.36	11.45	11.24	11.29	21,973,732	-0.09(-0.76%)
Apr 23, 2010	11.29	11.38	11.15	11.37	30,157,910	+0.08(+0.70%)
Apr 22, 2010	11.18	11.33	10.98	11.29	42,136,716	-0.05(-0.42%)
Apr 21, 2010	11.37	11.40	11.09	11.34	24,460,956	-0.02(-0.21%)
Apr 20, 2010	11.29	11.37	11.18	11.37	23,509,558	+0.13(+1.12%)
Apr 19, 2010	11.20	11.31	11.00	11.24	32,691,250	-0.05(-0.42%)
Apr 16, 2010	11.22	11.36	11.15	11.29	42,962,288	+0.02(+0.14%)
Apr 15, 2010	11.36	11.39	11.21	11.27	29,219,474	-0.06(-0.49%)
Apr 14, 2010	11.04	11.40	11.00	11.33	57,766,980	+0.48(+4.42%)
Apr 13, 2010	10.69	10.88	10.66	10.85	36,102,768	+0.13(+1.25%)
Apr 12, 2010	10.61	10.80	10.55	10.71	30,804,628	+0.13(+1.23%)
Apr 09, 2010	10.50	10.59	10.46	10.58	19,653,996	+0.10(+0.94%)
Apr 08, 2010	10.61	10.61	10.45	10.48	37,118,332	-0.19(-1.77%)
Apr 07, 2010	10.59	10.78	10.51	10.67	26,553,780	+0.08(+0.74%)
Apr 06, 2010	10.56	10.65	10.52	10.59	20,882,170	-0.03(-0.30%)
Apr 05, 2010	10.55	10.70	10.51	10.63	37,317,376	+0.13(+1.27%)
Apr 01, 2010	10.71	10.49	10.49	10.49	47,216,288	-0.09(-0.87%)
Mar 31, 2010	10.56	10.81	10.56	10.59	51,915,156	+0.01(+0.13%)
Mar 30, 2010	10.52	10.69	10.40	10.57	50,070,988	+0.11(+1.05%)
Mar 29, 2010	10.44	10.57	10.39	10.46	35,403,172	+0.08(+0.76%)
Mar 26, 2010	10.44	10.57	10.23	10.38	38,287,568	+0.04(+0.38%)
Mar 25, 2010	10.30	10.52	10.29	10.34	48,702,364	+0.13(+1.23%)
Mar 24, 2010	10.36	10.40	10.15	10.22	43,425,064	-0.18(-1.78%)
Mar 23, 2010	10.08	10.47	10.06	10.40	50,446,604	+0.36(+3.56%)
Mar 22, 2010	9.777	10.08	9.738	10.04	33,407,038	+0.23(+2.32%)
Mar 19, 2010	9.958	9.990	9.722	9.817	31,511,778	-0.11(-1.11%)
Mar 18, 2010	9.958	10.04	9.848	9.927	23,776,036	-0.02(-0.24%)
Mar 17, 2010	9.825	9.974	9.785	9.950	35,336,172	+0.17(+1.69%)
Mar 16, 2010	9.612	9.817	9.589	9.785	37,891,196	+0.17(+1.80%)
Mar 15, 2010	9.557	9.691	9.526	9.612	30,103,220	-0.10(-1.05%)
Mar 12, 2010	9.864	9.864	9.667	9.715	31,896,606	-0.04(-0.40%)
Mar 11, 2010	9.825	9.840	9.652	9.754	38,924,696	-0.09(-0.96%)
Mar 10, 2010	9.660	9.864	9.636	9.848	44,659,792	+0.19(+1.95%)
Mar 09, 2010	9.667	9.758	9.620	9.660	31,250,694	-0.06(-0.57%)
Mar 08, 2010	9.840	9.848	9.675	9.715	37,794,696	+0.06(+0.57%)
Mar 05, 2010	9.691	9.770	9.612	9.660	30,527,852	+0.02(+0.24%)
Mar 04, 2010	9.746	9.809	9.502	9.636	34,886,124	-0.10(-1.05%)
Mar 03, 2010	9.785	9.864	9.699	9.738	21,666,882	-0.02(-0.24%)
Mar 02, 2010	9.864	9.935	9.707	9.762	28,527,214	-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.