Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • APPLIED MATLS INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    APPLIED MATLS INC ( AMAT ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 18894261 13.2400 12.8500 12.9700 12.9300
    10/27/09 15774152 13.1300 12.6000 12.9200 12.6200
    10/28/09 17466453 12.7400 11.4800 12.5600 12.3700
    10/29/09 15933690 12.7700 12.4000 12.4200 12.7500
    10/30/09 19522661 12.7300 12.1600 12.7100 12.2000
    11/02/09 16789787 12.4712 12.1000 12.2200 12.3000
    11/03/09 30789385 12.1000 11.7800 12.0600 11.8900
    11/04/09 21557213 12.1500 11.9300 12.0800 11.9400
    11/05/09 16583006 12.4400 12.1001 12.1300 12.4000
    11/06/09 13432091 12.5800 12.2500 12.3900 12.4000
    11/09/09 22117476 13.0600 12.5700 12.6500 12.9800
    11/10/09 21520548 13.3000 12.9100 13.2500 13.0000
    11/11/09 35502074 13.4100 13.1500 13.3000 13.2500
    11/12/09 26638613 13.2400 12.7800 12.9900 12.8200
    11/13/09 29710753 12.9300 12.6100 12.8600 12.7200
    11/16/09 21048527 13.0600 12.8000 12.8000 13.0499
    11/17/09 18120195 13.0800 12.8500 12.9800 12.9400
    11/18/09 15122333 12.9800 12.8000 12.9500 12.8600
    11/19/09 17766662 12.6900 12.3700 12.6600 12.4800
    11/20/09 22410811 12.4200 12.2000 12.3800 12.2800
    11/23/09 13601567 12.5900 12.3300 12.4100 12.4000
    11/24/09 14421585 12.4200 12.2500 12.4000 12.3500
    11/25/09 7812567 12.4900 12.3000 12.3600 12.4300

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    APPLIED MATLS INC ( AMAT ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 18894261 13.2400 12.8500 12.9700 12.9300
    10/27/09 15774152 13.1300 12.6000 12.9200 12.6200
    10/28/09 17466453 12.7400 11.4800 12.5600 12.3700
    10/29/09 15933690 12.7700 12.4000 12.4200 12.7500
    10/30/09 19522661 12.7300 12.1600 12.7100 12.2000
    11/02/09 16789787 12.4712 12.1000 12.2200 12.3000
    11/03/09 30789385 12.1000 11.7800 12.0600 11.8900
    11/04/09 21557213 12.1500 11.9300 12.0800 11.9400
    11/05/09 16583006 12.4400 12.1001 12.1300 12.4000
    11/06/09 13432091 12.5800 12.2500 12.3900 12.4000
    11/09/09 22117476 13.0600 12.5700 12.6500 12.9800
    11/10/09 21520548 13.3000 12.9100 13.2500 13.0000
    11/11/09 35502074 13.4100 13.1500 13.3000 13.2500
    11/12/09 26638613 13.2400 12.7800 12.9900 12.8200
    11/13/09 29710753 12.9300 12.6100 12.8600 12.7200
    11/16/09 21048527 13.0600 12.8000 12.8000 13.0499
    11/17/09 18120195 13.0800 12.8500 12.9800 12.9400
    11/18/09 15122333 12.9800 12.8000 12.9500 12.8600
    11/19/09 17766662 12.6900 12.3700 12.6600 12.4800
    11/20/09 22410811 12.4200 12.2000 12.3800 12.2800
    11/23/09 13601567 12.5900 12.3300 12.4100 12.4000
    11/24/09 14421585 12.4200 12.2500 12.4000 12.3500
    11/25/09 7812567 12.4900 12.3000 12.3600 12.4300

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: AMAT

    Return

    as of November 26 2009
    1 Month -4.02%
    6 Month 16.49%
    YTD 22.70%
    1 Year 42.71%
    3 Year -32.88%
    5 Year -26.71%
    Calculate the value of

    or shares