The closing price for Applied Materials (AMAT) in March 2009 was $8.19, on March 31, 2009. It was up 18.7% for the month. The latest price is $160.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2009 | $8.22 | $8.32 | $8.06 | $8.19 | 17,575,131 |
March 30 2009 | $8.31 | $8.39 | $7.97 | $8.12 | 18,865,699 |
March 27 2009 | $8.71 | $8.76 | $8.53 | $8.55 | 18,660,551 |
March 26 2009 | $8.42 | $8.90 | $8.30 | $8.85 | 30,271,680 |
March 25 2009 | $8.11 | $8.51 | $8.08 | $8.37 | 29,997,119 |
March 24 2009 | $8.23 | $8.30 | $8.03 | $8.07 | 16,440,930 |
March 23 2009 | $7.97 | $8.43 | $7.95 | $8.42 | 23,168,289 |
March 20 2009 | $8.27 | $8.35 | $7.68 | $7.78 | 23,658,510 |
March 19 2009 | $8.36 | $8.37 | $8.03 | $8.15 | 18,977,641 |
March 18 2009 | $8.02 | $8.30 | $7.96 | $8.26 | 26,293,289 |
March 17 2009 | $7.97 | $8.15 | $7.78 | $8.15 | 25,520,840 |
March 16 2009 | $8.13 | $8.23 | $7.88 | $7.94 | 35,793,102 |
March 13 2009 | $7.72 | $8.08 | $7.62 | $8.07 | 32,284,980 |
March 12 2009 | $7.22 | $7.75 | $7.19 | $7.72 | 24,807,910 |
March 11 2009 | $7.00 | $7.36 | $6.99 | $7.31 | 22,364,080 |
March 10 2009 | $6.70 | $7.04 | $6.53 | $7.02 | 24,799,551 |
March 09 2009 | $6.46 | $6.91 | $6.44 | $6.53 | 19,395,730 |
March 06 2009 | $6.92 | $7.08 | $6.44 | $6.63 | 43,140,672 |
March 05 2009 | $6.92 | $7.15 | $6.86 | $6.88 | 23,433,109 |
March 04 2009 | $6.78 | $7.19 | $6.77 | $7.08 | 21,709,990 |
March 03 2009 | $6.85 | $6.91 | $6.63 | $6.74 | 21,913,461 |
March 02 2009 | $6.90 | $7.08 | $6.69 | $6.74 | 28,072,980 |
Daily pricing data for Applied Materials dates back to 11/5/1984, and may be incomplete.
