Applied Materials (AMAT)

10.54 +0.16  +1.54%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Applied Materials Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 10.41 10.63 10.40 10.54 10078128
May 24, 2012 10.66 10.70 10.26 10.38 20935361
May 23, 2012 10.59 10.72 10.41 10.67 16398721
May 22, 2012 10.53 10.68 10.30 10.54 14803061
May 21, 2012 10.36 10.68 10.36 10.66 17115713
May 18, 2012 10.46 10.67 10.35 10.36 16363340
May 17, 2012 10.67 10.74 10.48 10.48 14542040
May 16, 2012 10.82 10.90 10.65 10.66 12208947
May 15, 2012 10.88 11.03 10.78 10.81 12693859
May 14, 2012 10.91 11.04 10.85 10.95 8962787
May 11, 2012 11.04 11.15 10.97 10.98 15742061
May 10, 2012 11.14 11.23 10.99 11.06 16032257
May 9, 2012 11.01 11.16 10.90 11.08 12048072
May 8, 2012 11.09 11.21 10.96 11.16 13726104
May 7, 2012 11.18 11.25 11.11 11.19 12523085
May 4, 2012 11.50 11.50 11.23 11.28 13761916
May 3, 2012 11.80 11.82 11.51 11.53 11660388
May 2, 2012 11.83 11.84 11.72 11.80 10064021
May 1, 2012 12.01 12.06 11.85 11.86 10758893
April 30, 2012 11.99 12.10 11.96 11.99 8445881
April 27, 2012 11.94 12.05 11.88 12.03 10769405
April 25, 2012 11.56 11.69 11.53 11.64 8851529
April 24, 2012 11.59 11.65 11.46 11.49 10858491
April 23, 2012 11.61 11.63 11.48 11.58 12516304
April 20, 2012 11.91 11.99 11.77 11.77 10120301
April 19, 2012 11.85 12.05 11.82 11.86 9807570
April 18, 2012 11.98 11.98 11.81 11.85 11011519
April 17, 2012 11.91 12.13 11.89 12.03 10386735
April 16, 2012 11.84 11.93 11.71 11.86 9891547
April 13, 2012 11.99 12.08 11.79 11.80 9017027
April 12, 2012 11.92 12.14 11.86 12.06 8476612
April 11, 2012 11.83 12.00 11.80 11.92 10200332
April 10, 2012 11.80 11.94 11.69 11.75 13862975
April 9, 2012 11.86 11.94 11.79 11.86 13325413
April 5, 2012 12.04 12.16 12.00 12.03 11857814
April 4, 2012 12.10 12.22 12.00 12.06 15856421
April 3, 2012 12.40 12.53 12.22 12.24 15238940
April 2, 2012 12.45 12.55 12.35 12.50 12480897
March 30, 2012 12.58 12.58 12.41 12.44 11287722
March 29, 2012 12.36 12.50 12.27 12.48 12771332
March 28, 2012 12.77 12.80 12.30 12.46 22292160
March 27, 2012 12.95 12.99 12.81 12.82 13512806
March 26, 2012 12.80 13.00 12.78 12.96 12783294
March 23, 2012 12.65 12.73 12.54 12.69 11338558
March 22, 2012 12.67 12.70 12.46 12.65 14911613
March 21, 2012 12.70 12.89 12.65 12.72 9749077
March 20, 2012 12.74 12.84 12.67 12.71 12306690
March 19, 2012 12.80 12.94 12.75 12.83 9365848
March 16, 2012 12.75 12.93 12.71 12.82 16899784
March 15, 2012 12.59 12.88 12.58 12.79 11979736
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

AMAT News

HIGH $PUT VOLU $CMCSK 1487% $PAY 530% $SNE 237% $BID 231% $AMAT 222% $GFI 142% $CIGX 140% $KMI 133% $QCOR 119% $MO 99%
about 2 days ago by livevol_pro
$AMAT filed latest Quarterly Report http://stks.co/3yoo
about 3 days ago by MarketBrief
Benzinga's Top Upgrades
May 23, 7:23AM Benzinga
@abcdeabcde // $SPY $AMAT would advise avoiding words like bounce in a broken market - oversold certainly - but bounce - doubtful $$
about 7 days ago by WorldJazz59
$SPY $EUO $DBA $NUE $ADBE $FXY $CVI $RL $CHL $LVLT $R $MOO $CEO $MCHP $PGNX $AMAT - trending tickers $$
about 7 days ago by WorldJazz59
$AMAT ready to bounce. long here
about 7 days ago by abcdeabcde
Applied Materials Q2 Foundry Sales Bright; Solar Dims
May 18, 2:46PM Investor's Business Daily
$AMAT investors should be very thankful for the concept of 28 nanometers. Foundry demand really saved a bad quarter.
about 9 days ago by bradloncar
Technology Stocks Cheaper Than Facebook + http://stks.co/3t8Z + $LXK $CA $XLS $MOLX $MANT $JCOM $AMAT $INTC $KLAC $AVX $MSFT $TDS $GLW $HPQ
about 9 days ago by DividendYield
Listen to $AMAT Q2 2012 earnings call - live at 04:30 PM, ondemand after - http://stks.co/3skd
about 10 days ago by earningscast
US broker round-up
May 15, 9:42AM
Stocks trading ex-dividend one week from today: http://stks.co/3pPd $AGN $AMAT $AVA $GSH $IP $WYN ...
about 12 days ago by DynamicDividend
Watch List : $CVE $JBLU $CNQ $AMAT
about 27 days ago by Trade4Me
Been waiting for it to set up again since last earnings reversal. over 12.15 heads to 13 $AMAT http://chart.ly/58mo48u
about 28 days ago by gtlackey
HIGH $CALL VOLU $AVGO 874% $UIS 378% $IACI 360% $AMX 194% $IBB 192% $XRX 178% $AMAT 167% $BCS 166% $HES 164% $NSC 153%
about 32 days ago by livevol_pro
$AMAT http://stks.co/3U72 no relief after yesterday's bearish gap - also no technical support in sight...
about 33 days ago by MercenaryMike
Bearish: $JNS, $ATI, $IP, $PRU, $HOLX, $GLW, $AMAT, $GRMN, $FSLR, $VM, $EXPE, $BAX
about 33 days ago by Pristine
Our Algo went from a buy to hold on Apr 9th, waiting for confirmation, not worth getting L or S $AMAT http://chart.ly/d2u7f6m
about 35 days ago by ChartLabPro
Stocks moving in and out of #MagicFormulaInvesting this week include $AMAT $NVDA $STX and others http://stks.co/3Rwj
about 35 days ago by MagicDiligence
stopped out of $TWO, moved to short bond fund for summer. Grabbed some $CIG, $CAH, $F, $NOK and $AMAT $$
about 39 days ago by taoshum
$AMAT hod
about 46 days ago by rocketship
long $AMAT @ 11.87
about 47 days ago by christopherbarnhouse
$AMAT http://stks.co/3HWl Watching for a breakout of this pullback
about 47 days ago by jamiemc101
$SPX components with an RSI(2) <5: $AMAT $CSCO $GE $GS $MMM $NEM $MOS $TAP $SNDK $MS $GLW $DHI http://stks.co/3FRK
about 51 days ago by Attitrade
$$ $SPY 3DayCharts: Good: $MRK $EMN $SUN $ESRX $ED Bad: $SVU $CVC $FSLR $AMAT $TXN $STUDY
about 54 days ago by stockspot
$tan $fslr $amat all those will go bust : do not touch them as the bastards need to get rid of them . take care
about 60 days ago by silke33
It's hard to argue with Mike Splinter's bullishness on the outlook for semi-equiptment spending this year. Too much growth in mobile. $AMAT
about 60 days ago by bradloncar
$AMAT http://stks.co/33z4 The definition of a wtf "middle-finger" bar chart?
about 63 days ago by andrewnyquist

Recent Quotes

Symbol Price Chg Chg % Market Cap
AMAT 10.54 +0.16 +1.54% 13.61B
AMAP 11.34 -0.16 -1.39% 555.09M
AMAG 13.90 +0.35 +2.58% 294.68M
AM 14.27 -0.10 -0.70% 546.83M
ALXN 92.42 -0.68 -0.73% 17.19B
ALX 391.06 +0.06 +0.02% 1.998B
ALVR 0.49 +0.03 +6.52% 28.41M
AMNB 22.00 -0.24 -1.08% 172.26M
AMLP 15.95 +0.05 +0.31%
AMLN 27.96 +2.16 +8.37% 4.496B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close