The closing price for Applied Materials (AMAT) in 2006 was $13.60, on December 29, 2006. It was up 3.3% for the year. The latest price is $164.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $13.60 | $13.76 | $13.60 | $13.60 | 11,818,810 |
December 28 2006 | $13.71 | $13.82 | $13.60 | $13.68 | 13,641,350 |
December 27 2006 | $13.77 | $13.85 | $13.68 | $13.70 | 10,616,880 |
December 26 2006 | $13.35 | $13.77 | $13.33 | $13.74 | 21,711,230 |
December 22 2006 | $13.31 | $13.46 | $13.25 | $13.39 | 19,289,340 |
December 21 2006 | $13.50 | $13.54 | $13.21 | $13.27 | 28,160,740 |
December 20 2006 | $13.43 | $13.65 | $13.37 | $13.50 | 24,546,160 |
December 19 2006 | $13.41 | $13.57 | $13.31 | $13.38 | 25,011,721 |
December 18 2006 | $13.42 | $13.63 | $13.40 | $13.49 | 24,791,529 |
December 15 2006 | $13.60 | $13.62 | $13.31 | $13.37 | 26,639,160 |
December 14 2006 | $13.18 | $13.58 | $13.14 | $13.42 | 22,567,551 |
December 13 2006 | $13.52 | $13.52 | $13.13 | $13.23 | 23,869,840 |
December 12 2006 | $13.56 | $13.61 | $13.27 | $13.44 | 24,086,150 |
December 11 2006 | $13.60 | $13.68 | $13.46 | $13.57 | 16,322,300 |
December 08 2006 | $13.51 | $13.74 | $13.40 | $13.62 | 20,830,141 |
December 07 2006 | $13.72 | $13.85 | $13.52 | $13.59 | 17,944,051 |
December 06 2006 | $13.63 | $13.81 | $13.50 | $13.70 | 18,545,770 |
December 05 2006 | $13.60 | $13.79 | $13.55 | $13.68 | 18,219,230 |
December 04 2006 | $13.20 | $13.65 | $13.10 | $13.51 | 30,271,721 |
December 01 2006 | $13.22 | $13.33 | $12.84 | $13.07 | 27,994,230 |
November 30 2006 | $13.32 | $13.44 | $13.23 | $13.28 | 28,028,551 |
November 29 2006 | $13.42 | $13.56 | $13.23 | $13.38 | 19,616,369 |
November 28 2006 | $13.18 | $13.41 | $13.16 | $13.37 | 25,064,061 |
November 27 2006 | $13.62 | $13.72 | $13.23 | $13.26 | 22,423,891 |
November 24 2006 | $13.49 | $13.68 | $13.47 | $13.65 | 8,703,978 |
Daily pricing data for Applied Materials dates back to 11/5/1984, and may be incomplete.
