APPLIED MATLS Historical Stock Price

Below is the stock price history for Applied Matls AMAT. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Applied Matls stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Applied Matls Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-18	10.46	10.67	10.35	10.365	2,018,990
2012-05-17	10.68	10.73	10.48	10.48	1,593,211
2012-05-16	10.83	10.895	10.655	10.655	1,325,578
2012-05-15	10.88	11.025	10.785	10.815	1,604,539
2012-05-14	10.91	11.04	10.85	10.955	978,251
2012-05-11	11.05	11.14	10.975	10.975	1,621,474
2012-05-10	11.14	11.23	10.99	11.055	1,630,440
2012-05-09	11.01	11.165	10.90	11.095	1,239,841
2012-05-08	11.10	11.21	10.96	11.15	1,589,361
2012-05-07	11.18	11.25	11.11	11.185	1,379,313
2012-05-04	11.46	11.50	11.23	11.29	1,569,416
2012-05-03	11.81	11.81	11.51	11.535	1,496,058
2012-05-02	11.82	11.835	11.72	11.80	1,260,814
2012-05-01	12.02	12.06	11.88	11.895	1,242,687
2012-04-30	12.05	12.10	11.96	11.985	929,513
2012-04-27	11.95	12.05	11.885	12.025	1,115,227
2012-04-26	11.67	12.01	11.67	11.93	1,150,774
2012-04-25	11.57	11.69	11.53	11.635	781,011
2012-04-24	11.59	11.65	11.46	11.485	1,036,088
2012-04-23	11.63	11.63	11.48	11.575	1,017,331
2012-04-20	11.905	11.99	11.77	11.775	988,817
2012-04-19	11.84	12.05	11.82	11.865	1,472,231
2012-04-18	11.97	11.97	11.82	11.855	1,050,278
2012-04-17	11.92	12.125	11.91	12.04	1,246,228
2012-04-16	11.84	11.92	11.71	11.865	1,348,467
2012-04-13	12.01	12.08	11.79	11.795	977,037
2012-04-12	11.91	12.145	11.86	12.065	901,245
2012-04-11	11.82	11.99	11.80	11.915	1,123,294
2012-04-10	11.78	11.94	11.69	11.76	1,820,937
2012-04-09	11.90	11.94	11.79	11.86	1,409,880

» More Applied Matls Stock Price History