Skip navigation

 Login or Register | Member Centre

GlobeInvestorGOLD Canada's most comprehensive investment tool.

Change Symbol: Lookup Trade Now

Applied Materials | Historical Prices

  • Vol:
  • Last Trade:
Price History for Symbol: AMAT-Q
Last: 12.150   Last Trade: Feb 09, 2010 16:00 EST
Date Close High Low Volume
Feb 09 12.150 12.400 12.040 21,085,220
Feb 08 12.070 12.330 12.030 17,976,371
Feb 05 12.230 12.270 11.680 43,783,918
Feb 04 11.800 12.220 11.660 40,737,384
Feb 03 12.280 12.480 12.120 36,170,398
Feb 02 12.510 12.590 12.350 21,525,946
Feb 01 12.520 12.560 12.230 20,227,284
Jan 29 12.180 12.850 12.150 25,602,070
Jan 28 12.610 13.090 12.350 35,024,673
Jan 27 13.040 13.070 12.690 30,451,734
Jan 26 12.650 13.010 12.640 36,902,494
Jan 25 12.640 12.940 12.590 39,767,220
Jan 22 12.630 13.390 12.610 48,106,811
Jan 21 13.580 14.090 13.521 25,265,910
Jan 20 13.800 13.890 13.650 19,221,147
Jan 19 13.970 14.020 13.750 14,621,400
Jan 18 13.730 13.730 13.730 0
Jan 15 13.730 14.340 13.670 36,034,794
Jan 14 14.350 14.380 14.020 26,933,567
Jan 13 14.270 14.420 13.920 25,138,237
Jan 12 14.200 14.770 14.030 40,350,890
Jan 11 14.870 14.940 14.450 33,671,535
Jan 08 14.552 14.590 14.110 41,214,820
Jan 07 14.010 14.210 13.960 21,549,570
Jan 06 14.160 14.400 14.100 13,704,947
Jan 05 14.190 14.380 14.040 15,173,730
Jan 04 14.300 14.570 14.030 18,615,915
Jan 01 13.940 13.940 13.940 0
Dec 31 13.940 14.140 13.920 9,030,305
Dec 30 14.060 14.100 13.700 10,215,858
 

Back to top