Market Summary | Major Indices | Market Movers | Market Sectors | Mutual Funds | A-Z Stock Listings
ETF Screener | World Markets | Currencies | CEO Wealthmeter | Oil / Energy | Metals
Treasury Rates | Calculators | My Watchlist | My Portfolio
         Symbol Lookup
APPLIED MATERIALS Add to My Watchlist (NSDQ: AMAT) 
Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     Applied 12.27 +0.12 (+0.95%) 3,726,351
Historical Data for AMAT
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
02/09/10 12.24 12.40 12.04 21,083,400 12.15 +0.08   +0.66%
02/08/10 12.25 12.33 12.03 17,976,371 12.07 -0.16   -1.31%
02/05/10 11.80 12.27 11.68 43,781,518 12.23 +0.43   +3.64%
02/04/10 12.22 12.22 11.66 40,725,050 11.80 -0.48   -3.91%
02/03/10 12.35 12.48 12.12 36,170,298 12.28 -0.23   -1.84%
02/02/10 12.59 12.59 12.35 21,524,996 12.51 -0.01   -0.08%
02/01/10 12.34 12.56 12.23 20,134,884 12.52 +0.34   +2.79%
01/29/10 12.78 12.85 12.15 25,601,570 12.18 -0.43   -3.41%
01/28/10 13.08 13.09 12.35 35,010,609 12.61 -0.43   -3.30%
01/27/10 12.75 13.07 12.69 30,448,799 13.04 +0.39   +3.08%
01/26/10 12.72 13.01 12.64 36,896,704 12.65 +0.01   +0.08%
01/25/10 12.66 12.94 12.59 39,764,915 12.64 +0.01   +0.08%
01/22/10 13.35 13.39 12.61 48,104,211 12.63 -0.95   -7.00%
01/21/10 13.86 14.09 13.52 25,264,910 13.58 -0.22   -1.59%
01/20/10 13.83 13.89 13.65 19,220,147 13.80 -0.17   -1.22%
01/19/10 13.77 14.02 13.75 14,620,900 13.97 +0.24   +1.75%
01/18/10 13.73 13.73 13.73 0 13.73 0.00   0.00%
01/15/10 14.16 14.34 13.67 36,020,204 13.73 -0.62   -4.32%
01/14/10 14.22 14.38 14.02 26,920,413 14.35 +0.08   +0.56%
01/13/10 14.29 14.42 13.92 25,137,237 14.27 +0.07   +0.49%
01/12/10 14.76 14.77 14.03 40,347,540 14.20 -0.67   -4.51%
01/11/10 14.84 14.94 14.45 33,667,785 14.87 +0.32   +2.19%
01/08/10 14.24 14.59 14.11 41,212,021 14.55 +0.54   +3.87%
01/07/10 14.14 14.21 13.96 21,543,170 14.01 -0.15   -1.06%
01/06/10 14.23 14.40 14.10 13,704,747 14.16 -0.03   -0.21%
01/05/10 14.24 14.38 14.04 15,173,130 14.19 -0.11   -0.77%
01/04/10 14.05 14.57 14.03 18,615,015 14.30 +0.36   +2.58%
01/01/10 13.94 13.94 13.94 0 13.94 0.00   0.00%
12/31/09 14.05 14.14 13.92 9,030,055 13.94 -0.12   -0.85%
12/30/09 13.70 14.10 13.70 10,209,258 14.06 +0.32   +2.33%
12/29/09 13.83 13.93 13.71 7,450,438 13.74 -0.12   -0.87%
12/28/09 14.04 14.07 13.75 9,162,937 13.86 -0.14   -1.00%
12/25/09 13.99 14.01 13.93 5,663,501 14.00 0.00   0.00%
12/24/09 13.99 14.01 13.93 5,663,501 14.00 +0.05   +0.36%
12/23/09 14.09 14.22 13.91 16,898,742 13.95 +0.01   +0.07%
12/22/09 13.90 14.05 13.88 13,939,234 13.94 +0.10   +0.72%
12/21/09 13.77 13.86 13.72 12,559,427 13.84 +0.22   +1.62%
12/18/09 13.46 13.63 13.34 19,237,966 13.62 +0.27   +2.02%
12/17/09 13.51 13.60 13.35 11,959,583 13.35 -0.24   -1.77%
12/16/09 13.57 13.99 13.53 29,106,724 13.59 +0.06   +0.44%
12/15/09 13.47 13.71 13.44 13,025,187 13.53 -0.03   -0.22%
12/14/09 13.47 13.59 13.31 14,425,249 13.56 +0.18   +1.35%
12/11/09 13.35 13.57 13.21 12,816,371 13.38 +0.07   +0.53%
12/10/09 13.49 13.64 13.27 18,144,972 13.31 -0.18   -1.33%
12/09/09 13.24 13.49 13.14 17,299,393 13.49 +0.17   +1.28%
12/08/09 13.24 13.40 13.02 17,692,497 13.32 +0.07   +0.53%
12/07/09 13.23 13.52 13.23 19,508,986 13.25 -0.07   -0.53%
12/04/09 13.23 13.56 13.05 20,059,980 13.32 +0.25   +1.91%
12/03/09 13.09 13.27 13.04 17,780,597 13.07 +0.07   +0.54%
12/02/09 12.89 13.08 12.84 18,043,301 13.00 +0.11   +0.85%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Real Time Stock News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs