Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	18.13	18.44	18.08	18.28	35,777,476	+0.11(+0.60%)
Oct 30, 2003	17.69	18.29	17.69	18.17	39,412,656	+0.48(+2.70%)
Oct 29, 2003	17.26	17.93	17.26	17.69	48,221,988	+0.02(+0.13%)
Oct 28, 2003	16.79	17.71	16.72	17.67	60,638,088	+1.43(+8.83%)
Oct 27, 2003	16.34	16.57	16.14	16.24	26,965,166	+0.05(+0.34%)
Oct 24, 2003	15.95	16.35	15.81	16.18	31,159,644	+0.00(+0.00%)
Oct 23, 2003	15.83	16.31	15.72	16.18	43,062,136	-0.53(-3.19%)
Oct 22, 2003	16.85	16.86	16.46	16.71	26,285,122	-0.42(-2.47%)
Oct 21, 2003	17.21	17.22	16.91	17.14	25,089,706	+0.21(+1.25%)
Oct 20, 2003	16.61	16.96	16.51	16.93	28,142,732	+0.38(+2.27%)
Oct 17, 2003	17.06	17.16	16.50	16.55	24,888,300	-0.58(-3.39%)
Oct 16, 2003	16.93	17.15	16.67	17.13	31,191,306	+0.20(+1.20%)
Oct 15, 2003	16.88	17.23	16.71	16.93	58,679,780	+0.55(+3.35%)
Oct 14, 2003	16.32	16.42	16.03	16.38	29,834,430	-0.08(-0.48%)
Oct 13, 2003	16.49	16.67	16.31	16.46	28,127,724	+0.20(+1.20%)
Oct 10, 2003	16.42	16.46	16.14	16.26	31,135,352	+0.15(+0.96%)
Oct 09, 2003	16.14	16.32	15.80	16.11	49,037,632	+0.33(+2.10%)
Oct 08, 2003	15.71	15.94	15.43	15.77	43,897,064	+0.20(+1.26%)
Oct 07, 2003	14.97	15.59	14.95	15.58	35,420,412	+0.45(+2.95%)
Oct 06, 2003	15.30	15.37	14.97	15.13	22,934,028	-0.12(-0.77%)
Oct 03, 2003	15.15	15.49	14.63	15.25	49,320,736	+0.71(+4.91%)
Oct 02, 2003	14.58	14.92	14.47	14.54	37,624,968	-0.01(-0.05%)

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

The Kane Republican

Kane, PA (16735)

Today

Tonight

Applied Materials (NQ: AMAT )

Historical Prices

Sections

Services

The Kane Republican