Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	12.08	12.37	11.52	11.78	51,902,852	-0.23(-1.89%)
Oct 30, 2002	11.37	12.17	11.23	12.00	49,188,528	+0.76(+6.76%)
Oct 29, 2002	11.74	11.82	10.78	11.24	47,092,860	-0.60(-5.09%)
Oct 28, 2002	11.79	12.37	11.71	11.85	65,509,392	+0.48(+4.20%)
Oct 25, 2002	10.76	11.41	10.70	11.37	33,836,508	+0.74(+6.93%)
Oct 24, 2002	11.42	11.67	10.62	10.63	58,735,132	-0.66(-5.83%)
Oct 23, 2002	10.01	11.31	9.997	11.29	60,434,476	+1.03(+10.08%)
Oct 22, 2002	10.30	10.76	10.11	10.26	43,311,624	-0.74(-6.77%)
Oct 21, 2002	10.33	11.06	10.26	11.00	34,523,192	+0.47(+4.46%)
Oct 18, 2002	9.833	10.55	9.739	10.53	38,700,744	+0.36(+3.54%)
Oct 17, 2002	10.09	10.19	9.660	10.17	42,822,560	+0.78(+8.35%)
Oct 16, 2002	9.284	9.598	9.284	9.386	36,999,472	-0.84(-8.20%)
Oct 15, 2002	10.18	10.26	8.728	10.22	43,631,352	+0.82(+8.75%)
Oct 14, 2002	9.323	9.480	9.206	9.402	25,612,998	-0.05(-0.57%)
Oct 11, 2002	9.080	9.590	8.994	9.456	43,894,336	+0.75(+8.63%)
Oct 10, 2002	8.211	8.869	8.109	8.704	39,150,920	+0.55(+6.72%)
Oct 09, 2002	8.109	8.642	8.038	8.156	56,796,124	+0.05(+0.58%)
Oct 08, 2002	8.665	8.681	8.109	8.109	57,931,392	-0.41(-4.78%)
Oct 07, 2002	8.783	8.901	8.458	8.516	33,648,116	-0.36(-4.06%)
Oct 04, 2002	9.206	9.268	8.783	8.877	38,788,048	-0.13(-1.48%)
Oct 03, 2002	9.598	9.731	9.010	9.010	40,306,416	-0.78(-8.00%)
Oct 02, 2002	9.410	10.10	9.394	9.793	44,035,324	+0.23(+2.38%)

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