Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	13.69	13.94	13.66	13.94	21,962,748	+0.17(+1.22%)
Aug 30, 2005	13.68	13.77	13.64	13.77	18,768,062	-0.02(-0.11%)
Aug 29, 2005	13.61	13.85	13.58	13.79	17,263,388	+0.12(+0.89%)
Aug 26, 2005	13.71	13.77	13.55	13.67	22,348,502	-0.02(-0.17%)
Aug 25, 2005	13.77	13.85	13.67	13.69	18,107,096	-0.02(-0.17%)
Aug 24, 2005	13.90	14.09	13.70	13.71	29,067,994	-0.28(-2.01%)
Aug 23, 2005	14.05	14.08	13.95	13.99	23,957,428	-0.10(-0.70%)
Aug 22, 2005	13.86	14.09	13.86	14.09	32,880,640	+0.27(+1.93%)
Aug 19, 2005	13.79	13.91	13.75	13.83	32,405,050	+0.04(+0.28%)
Aug 18, 2005	13.77	13.92	13.71	13.79	34,027,536	-0.08(-0.55%)
Aug 17, 2005	13.61	13.99	13.61	13.86	79,045,288	+0.80(+6.12%)
Aug 16, 2005	13.23	13.28	13.04	13.07	32,313,928	-0.36(-2.66%)
Aug 15, 2005	13.29	13.54	13.22	13.42	21,356,242	+0.17(+1.26%)
Aug 12, 2005	13.39	13.52	13.17	13.26	29,799,736	-0.28(-2.08%)
Aug 11, 2005	13.23	13.56	13.10	13.54	29,382,574	+0.30(+2.24%)
Aug 10, 2005	13.61	13.79	13.21	13.24	32,214,474	-0.29(-2.14%)
Aug 09, 2005	13.51	13.63	13.44	13.53	16,563,383	+0.11(+0.85%)
Aug 08, 2005	13.65	13.66	13.34	13.42	20,506,070	-0.17(-1.23%)
Aug 05, 2005	13.62	13.77	13.51	13.58	22,040,586	-0.08(-0.56%)
Aug 04, 2005	13.92	13.93	13.64	13.66	19,258,090	-0.35(-2.50%)
Aug 03, 2005	14.02	14.07	13.92	14.01	15,871,406	-0.13(-0.92%)
Aug 02, 2005	13.85	14.15	13.80	14.14	29,564,652	+0.26(+1.86%)

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

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Applied Materials (NQ: AMAT )

Historical Prices

Sections

Services

Decatur Daily Democrat