The closing price for Applied Materials (AMAT) in 2010 was $11.13, on December 31, 2010. It was up 2.3% for the year. The latest price is $183.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $11.20 | $11.21 | $11.09 | $11.13 | 5,661,581 |
December 30 2010 | $11.20 | $11.25 | $11.15 | $11.20 | 5,649,843 |
December 29 2010 | $11.22 | $11.22 | $11.13 | $11.19 | 5,993,578 |
December 28 2010 | $11.11 | $11.20 | $11.11 | $11.17 | 6,994,173 |
December 27 2010 | $11.03 | $11.20 | $11.02 | $11.16 | 6,401,426 |
December 23 2010 | $11.08 | $11.17 | $11.06 | $11.09 | 6,677,792 |
December 22 2010 | $10.97 | $11.11 | $10.92 | $11.09 | 9,699,525 |
December 21 2010 | $10.81 | $11.06 | $10.81 | $11.02 | 14,591,580 |
December 20 2010 | $10.78 | $10.93 | $10.75 | $10.78 | 12,477,090 |
December 17 2010 | $10.65 | $10.87 | $10.65 | $10.78 | 19,690,480 |
December 16 2010 | $10.50 | $10.62 | $10.44 | $10.60 | 8,376,141 |
December 15 2010 | $10.51 | $10.60 | $10.42 | $10.46 | 10,143,030 |
December 14 2010 | $10.50 | $10.55 | $10.44 | $10.54 | 9,573,443 |
December 13 2010 | $10.61 | $10.62 | $10.47 | $10.47 | 9,473,784 |
December 10 2010 | $10.54 | $10.61 | $10.46 | $10.59 | 9,901,324 |
December 09 2010 | $10.39 | $10.54 | $10.39 | $10.52 | 11,493,590 |
December 08 2010 | $10.29 | $10.38 | $10.29 | $10.33 | 10,392,550 |
December 07 2010 | $10.42 | $10.46 | $10.28 | $10.29 | 12,500,160 |
December 06 2010 | $10.32 | $10.33 | $10.22 | $10.31 | 8,240,563 |
December 03 2010 | $10.22 | $10.38 | $10.19 | $10.35 | 10,376,950 |
December 02 2010 | $10.09 | $10.30 | $10.00 | $10.23 | 12,592,410 |
December 01 2010 | $10.03 | $10.16 | $10.01 | $10.12 | 13,969,450 |
November 30 2010 | $9.82 | $9.90 | $9.75 | $9.84 | 13,217,340 |
November 29 2010 | $9.86 | $9.95 | $9.78 | $9.92 | 16,730,609 |
November 26 2010 | $9.92 | $10.02 | $9.91 | $9.94 | 4,026,176 |
Daily pricing data for Applied Materials dates back to 11/5/1984, and may be incomplete.
