The closing price for Applied Materials (AMAT) in 2010 was $11.16, on December 31, 2010. It was up 2.3% for the year. The latest price is $155.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $11.23 | $11.24 | $11.12 | $11.16 | 5,661,581 |
December 30 2010 | $11.23 | $11.28 | $11.18 | $11.23 | 5,649,843 |
December 29 2010 | $11.25 | $11.25 | $11.16 | $11.22 | 5,993,578 |
December 28 2010 | $11.14 | $11.24 | $11.14 | $11.20 | 6,994,173 |
December 27 2010 | $11.06 | $11.23 | $11.05 | $11.19 | 6,401,426 |
December 23 2010 | $11.11 | $11.20 | $11.09 | $11.12 | 6,677,792 |
December 22 2010 | $11.00 | $11.14 | $10.95 | $11.12 | 9,699,525 |
December 21 2010 | $10.85 | $11.09 | $10.84 | $11.05 | 14,591,580 |
December 20 2010 | $10.81 | $10.96 | $10.78 | $10.81 | 12,477,090 |
December 17 2010 | $10.68 | $10.90 | $10.68 | $10.81 | 19,690,480 |
December 16 2010 | $10.53 | $10.65 | $10.47 | $10.63 | 8,376,141 |
December 15 2010 | $10.54 | $10.63 | $10.45 | $10.49 | 10,143,030 |
December 14 2010 | $10.53 | $10.58 | $10.47 | $10.57 | 9,573,443 |
December 13 2010 | $10.64 | $10.65 | $10.50 | $10.50 | 9,473,784 |
December 10 2010 | $10.57 | $10.64 | $10.49 | $10.62 | 9,901,324 |
December 09 2010 | $10.42 | $10.57 | $10.42 | $10.55 | 11,493,590 |
December 08 2010 | $10.32 | $10.41 | $10.32 | $10.36 | 10,392,550 |
December 07 2010 | $10.45 | $10.49 | $10.31 | $10.32 | 12,500,160 |
December 06 2010 | $10.35 | $10.36 | $10.25 | $10.34 | 8,240,563 |
December 03 2010 | $10.25 | $10.41 | $10.22 | $10.38 | 10,376,950 |
December 02 2010 | $10.12 | $10.33 | $10.03 | $10.26 | 12,592,410 |
December 01 2010 | $10.06 | $10.19 | $10.04 | $10.15 | 13,969,450 |
November 30 2010 | $9.84 | $9.93 | $9.77 | $9.87 | 13,217,340 |
November 29 2010 | $9.88 | $9.98 | $9.81 | $9.95 | 16,730,609 |
November 26 2010 | $9.95 | $10.05 | $9.94 | $9.96 | 4,026,176 |
Daily pricing data for Applied Materials dates back to 11/5/1984, and may be incomplete.
