Applied Materials (NQ: AMAT )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	14.21	14.59	14.20	14.56	23,277,336	+0.03(+0.24%)
Jan 30, 2014	14.65	14.65	14.44	14.53	11,913,606	+0.04(+0.30%)
Jan 29, 2014	14.44	14.57	14.39	14.48	10,369,256	-0.02(-0.12%)
Jan 28, 2014	14.44	14.57	14.34	14.50	11,393,155	+0.03(+0.18%)
Jan 27, 2014	14.83	14.90	14.41	14.48	17,777,690	-0.39(-2.62%)
Jan 24, 2014	14.93	15.08	14.78	14.86	22,839,148	-0.31(-2.05%)
Jan 23, 2014	15.16	15.20	15.06	15.18	9,508,807	-0.11(-0.74%)
Jan 22, 2014	15.31	15.34	15.20	15.29	6,664,230	+0.04(+0.28%)
Jan 21, 2014	15.25	15.31	15.12	15.25	6,646,447	+0.05(+0.34%)
Jan 17, 2014	15.20	15.19	15.19	15.19	10,928,401	-0.07(-0.45%)
Jan 16, 2014	15.47	15.48	15.25	15.26	8,040,051	-0.26(-1.67%)
Jan 15, 2014	15.26	15.65	15.31	15.52	13,666,592	+0.26(+1.70%)
Jan 14, 2014	15.01	15.36	14.98	15.26	14,076,304	+0.27(+1.79%)
Jan 13, 2014	15.06	15.15	14.93	14.99	10,560,949	-0.13(-0.86%)
Jan 10, 2014	15.04	15.16	15.00	15.12	9,206,087	+0.06(+0.40%)
Jan 09, 2014	15.08	15.15	14.99	15.06	10,208,549	-0.02(-0.12%)
Jan 08, 2014	15.06	15.11	14.87	15.08	9,287,526	+0.04(+0.29%)
Jan 07, 2014	15.04	15.09	14.94	15.04	9,385,748	+0.07(+0.46%)
Jan 06, 2014	15.15	15.16	14.91	14.97	11,487,471	-0.19(-1.26%)
Jan 03, 2014	15.19	15.32	15.12	15.16	7,823,361	-0.03(-0.23%)
Jan 02, 2014	15.31	15.31	15.04	15.19	8,989,017	-0.11(-0.74%)
Dec 31, 2013	15.18	15.31	15.31	15.31	6,392,072	+0.16(+1.09%)
Dec 30, 2013	15.09	15.19	15.06	15.14	4,160,322	+0.05(+0.34%)
Dec 27, 2013	15.17	15.17	15.03	15.09	4,222,649	-0.01(-0.06%)
Dec 26, 2013	15.07	15.13	15.05	15.10	4,431,111	+0.04(+0.29%)
Dec 24, 2013	15.09	15.19	15.06	15.06	5,203,546	-0.10(-0.69%)
Dec 23, 2013	14.93	15.18	14.93	15.16	11,797,899	+0.28(+1.86%)
Dec 20, 2013	14.61	14.94	14.57	14.88	20,762,104	+0.27(+1.84%)
Dec 19, 2013	14.67	14.74	14.54	14.61	10,848,310	-0.13(-0.88%)
Dec 18, 2013	14.57	14.78	14.45	14.74	13,667,153	+0.20(+1.37%)
Dec 17, 2013	14.40	14.64	14.39	14.54	10,202,918	+0.13(+0.87%)
Dec 16, 2013	14.54	14.55	14.41	14.42	13,201,151	-0.04(-0.27%)
Dec 13, 2013	14.56	14.61	14.40	14.46	10,588,735	-0.02(-0.12%)
Dec 12, 2013	14.57	14.59	14.45	14.48	11,010,593	-0.10(-0.65%)
Dec 11, 2013	14.67	14.73	14.55	14.57	12,376,547	+0.00(+0.00%)
Dec 10, 2013	14.54	14.64	14.38	14.57	17,281,894	+0.00(+0.00%)
Dec 09, 2013	14.55	14.73	14.37	14.57	17,451,456	+0.00(+0.00%)
Dec 06, 2013	14.42	14.58	14.38	14.57	0	+0.29(+2.00%)
Dec 05, 2013	14.40	14.56	14.21	14.28	15,941,682	-0.10(-0.66%)
Dec 04, 2013	14.81	14.81	14.25	14.38	28,570,024	-0.44(-2.98%)
Dec 03, 2013	14.74	14.88	14.72	14.82	13,401,626	+0.01(+0.06%)
Dec 02, 2013	14.95	14.96	14.80	14.81	8,683,347	-0.16(-1.10%)
Nov 29, 2013	15.06	15.11	14.96	14.98	0	-0.04(-0.29%)
Nov 27, 2013	15.14	15.16	14.95	15.02	0	-0.15(-0.97%)
Nov 26, 2013	14.94	15.26	14.86	15.17	14,476,510	+0.22(+1.45%)
Nov 25, 2013	14.98	14.99	14.86	14.95	6,711,048	+0.02(+0.12%)
Nov 22, 2013	14.95	14.95	14.78	14.93	0	-0.01(-0.09%)
Nov 21, 2013	14.61	14.98	14.56	14.95	15,669,210	+0.38(+2.58%)
Nov 20, 2013	14.57	14.69	14.50	14.57	0	+0.01(+0.06%)
Nov 19, 2013	14.60	14.73	14.51	14.56	10,718,892	-0.02(-0.12%)
Nov 18, 2013	14.96	15.08	14.53	14.58	18,172,496	-0.50(-3.31%)
Nov 15, 2013	15.23	15.27	14.73	15.08	0	-0.03(-0.23%)
Nov 14, 2013	15.37	15.38	15.06	15.11	14,127,299	-0.09(-0.62%)
Nov 13, 2013	15.09	15.21	14.97	15.21	12,984,090	+0.03(+0.17%)
Nov 12, 2013	15.24	15.28	15.12	15.18	0	-0.14(-0.90%)
Nov 11, 2013	15.28	15.48	15.18	15.32	0	+0.04(+0.28%)
Nov 08, 2013	15.02	15.31	14.86	15.28	0	+0.33(+2.22%)
Nov 07, 2013	15.40	15.43	14.91	14.94	13,437,327	-0.48(-3.10%)
Nov 06, 2013	15.36	15.44	15.15	15.42	8,665,116	+0.13(+0.87%)
Nov 05, 2013	15.15	15.41	15.01	15.29	13,029,869	+0.01(+0.09%)
Nov 04, 2013	15.30	15.32	15.16	15.28	9,281,312	+0.04(+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.