The closing price for Applied Materials (AMAT) in March 2009 was $8.17, on March 31, 2009. It was up 18.7% for the month. The latest price is $322.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2009 | $8.20 | $8.30 | $8.04 | $8.17 | 17,575,131 |
March 30 2009 | $8.29 | $8.37 | $7.96 | $8.10 | 18,865,699 |
March 27 2009 | $8.69 | $8.74 | $8.51 | $8.54 | 18,660,551 |
March 26 2009 | $8.41 | $8.89 | $8.29 | $8.83 | 30,271,680 |
March 25 2009 | $8.10 | $8.49 | $8.06 | $8.35 | 29,997,119 |
March 24 2009 | $8.22 | $8.29 | $8.02 | $8.05 | 16,440,930 |
March 23 2009 | $7.96 | $8.41 | $7.94 | $8.41 | 23,168,289 |
March 20 2009 | $8.25 | $8.33 | $7.66 | $7.76 | 23,658,510 |
March 19 2009 | $8.35 | $8.35 | $8.02 | $8.13 | 18,977,641 |
March 18 2009 | $8.00 | $8.29 | $7.94 | $8.25 | 26,293,289 |
March 17 2009 | $7.95 | $8.13 | $7.77 | $8.13 | 25,520,840 |
March 16 2009 | $8.12 | $8.21 | $7.87 | $7.93 | 35,793,102 |
March 13 2009 | $7.71 | $8.06 | $7.61 | $8.05 | 32,284,980 |
March 12 2009 | $7.21 | $7.74 | $7.18 | $7.71 | 24,807,910 |
March 11 2009 | $6.99 | $7.35 | $6.98 | $7.30 | 22,364,080 |
March 10 2009 | $6.69 | $7.03 | $6.51 | $7.01 | 24,799,551 |
March 09 2009 | $6.45 | $6.89 | $6.43 | $6.52 | 19,395,730 |
March 06 2009 | $6.91 | $7.06 | $6.42 | $6.61 | 43,140,672 |
March 05 2009 | $6.90 | $7.14 | $6.85 | $6.87 | 23,433,109 |
March 04 2009 | $6.77 | $7.18 | $6.76 | $7.07 | 21,709,990 |
March 03 2009 | $6.83 | $6.89 | $6.61 | $6.73 | 21,913,461 |
March 02 2009 | $6.89 | $7.07 | $6.67 | $6.73 | 28,072,980 |
Daily pricing data for Applied Materials dates back to 11/5/1984, and may be incomplete.
