StockSelector.com
  Research, Select, & Monitor Monday, October 22, 2018 10:23:05 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Applied Materials, Inc.$33.70($.59)(1.72%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 7/27/2018 to 10/19/2018 
Date Open High Low Close Volume
10/19/2018 34.170 34.810 33.890 34.290 14,616,400
10/18/2018 34.800 34.890 33.770 33.920 12,345,700
10/17/2018 36.020 36.080 34.890 34.960 15,149,100
10/16/2018 33.900 34.800 33.720 34.760 11,705,400
10/15/2018 33.440 33.850 33.050 33.430 10,151,000
10/12/2018 33.850 34.340 33.330 33.690 16,781,700
10/11/2018 34.360 34.800 32.780 32.790 31,702,100
10/10/2018 35.000 35.690 34.090 34.430 23,974,600
10/9/2018 36.530 36.580 35.690 35.720 13,392,600
10/8/2018 37.000 37.300 36.310 36.590 10,259,500
10/5/2018 37.820 38.050 36.980 37.240 9,790,100
10/4/2018 38.570 38.710 37.500 37.890 12,199,100
10/3/2018 39.150 39.650 38.690 38.920 7,441,600
10/2/2018 38.330 39.360 38.170 38.900 9,626,500
10/1/2018 38.500 38.770 38.050 38.340 10,336,900
9/28/2018 38.270 39.340 38.120 38.650 11,751,200
9/27/2018 38.310 38.740 38.070 38.350 7,146,300
9/26/2018 38.100 38.870 38.080 38.260 10,927,900
9/25/2018 39.150 39.230 38.510 38.580 9,222,500
9/24/2018 39.240 39.500 38.860 39.100 10,678,800
9/21/2018 39.330 39.960 39.150 39.630 20,729,400
9/20/2018 39.280 39.840 39.180 39.390 12,464,200
9/19/2018 39.390 39.470 38.850 39.040 8,213,400
9/18/2018 38.850 39.430 38.765 39.190 9,846,200
9/17/2018 38.950 39.170 38.640 38.700 10,794,400
9/14/2018 38.910 39.580 38.880 39.100 10,359,100
9/13/2018 38.780 39.145 38.620 38.890 13,402,900
9/12/2018 38.130 38.760 37.390 38.390 17,214,700
9/11/2018 39.140 39.460 38.510 39.180 14,716,700
9/10/2018 40.100 40.280 39.400 39.600 15,560,700
9/7/2018 40.000 40.400 39.630 39.850 11,910,000
9/6/2018 41.980 42.200 40.240 40.270 22,590,400
9/5/2018 42.300 42.580 41.920 42.500 15,022,400
9/4/2018 42.840 43.000 42.045 42.620 15,147,300
8/31/2018 43.120 43.300 42.830 43.020 9,982,100
8/30/2018 42.900 43.500 42.890 43.140 10,122,300
8/29/2018 43.310 43.380 42.860 43.100 14,226,300
8/28/2018 43.230 43.640 42.950 43.400 13,190,500
8/27/2018 42.960 44.200 42.750 43.750 12,581,300
8/24/2018 42.840 43.060 42.520 42.730 8,294,700
8/23/2018 42.810 43.300 42.650 42.790 9,504,400
8/22/2018 43.520 43.550 42.970 42.990 11,213,900
8/21/2018 43.340 44.230 42.850 43.760 15,570,800
8/20/2018 43.800 44.150 43.020 43.530 15,056,100
8/17/2018 44.770 44.820 42.620 43.770 52,584,200
8/16/2018 47.990 48.230 47.150 47.430 13,733,100
8/15/2018 47.850 48.100 47.170 47.510 10,296,200
8/14/2018 48.420 48.890 48.230 48.380 6,879,700
8/13/2018 48.060 48.600 47.660 48.250 6,436,600
8/10/2018 48.180 48.660 47.905 48.130 8,088,700
8/9/2018 48.960 49.580 48.160 49.160 9,514,900
8/8/2018 49.600 50.390 49.450 50.180 8,459,400
8/7/2018 49.790 49.970 49.080 49.630 7,530,500
8/6/2018 49.080 49.790 48.900 49.480 8,555,000
8/3/2018 48.190 48.860 47.850 48.840 7,032,700
8/2/2018 47.390 48.830 47.110 48.110 9,371,700
8/1/2018 48.890 48.970 47.770 47.970 8,326,500
7/31/2018 48.360 49.060 48.160 48.630 10,816,400
7/30/2018 48.280 48.430 47.610 47.910 9,305,400
7/27/2018 48.630 49.470 47.880 48.300 17,600,100


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2018 StockSelector.com. All rights reserved.