Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • APPLIED MATLS INC Historical Prices

  • Historical Data: AMAT

    Return as of November 23 2009

    1 Month -2.86%
    6 Month 17.90%
    YTD 24.19%
    1 Year 50.66%
    3 Year -31.59%
    5 Year -25.56%

  • APPLIED MATLS INC ( AMAT ) prices from 10/23/2009 through 11/23/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/23/09 18.52 M 13.25 12.80 13.24 12.95
    10/26/09 18.89 M 13.24 12.85 12.97 12.93
    10/27/09 15.77 M 13.13 12.60 12.92 12.62
    10/28/09 17.46 M 12.74 11.48 12.56 12.37
    10/29/09 15.93 M 12.77 12.40 12.42 12.75
    10/30/09 19.52 M 12.73 12.16 12.71 12.20
    11/02/09 16.78 M 12.4712 12.10 12.22 12.30
    11/03/09 30.78 M 12.10 11.78 12.06 11.89
    11/04/09 21.55 M 12.15 11.93 12.08 11.94
    11/05/09 16.58 M 12.44 12.1001 12.13 12.40
    11/06/09 13.43 M 12.58 12.25 12.39 12.40
    11/09/09 22.11 M 13.06 12.57 12.65 12.98
    11/10/09 21.52 M 13.30 12.91 13.25 13.00
    11/11/09 35.50 M 13.41 13.15 13.30 13.25
    11/12/09 26.63 M 13.24 12.78 12.99 12.82
    11/13/09 29.71 M 12.93 12.61 12.86 12.72
    11/16/09 21.04 M 13.06 12.80 12.80 13.0499
    11/17/09 18.12 M 13.08 12.85 12.98 12.94
    11/18/09 15.12 M 12.98 12.80 12.95 12.86
    11/19/09 17.76 M 12.69 12.37 12.66 12.48
    11/20/09 22.41 M 12.42 12.20 12.38 12.28

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: AMAT

    Valuation

    Calculate the value of or shares of AMAT , since