Formerly About Applied Materials Message Board

STOCKTALK

We've detected that you're using an ad content blocking browser plug-in or feature. Ads provide a critical source of revenue to the continued operation of Silicon Investor. We ask that you disable ad blocking while on Silicon Investor in the best interests of our community. If you are not using an ad blocker but are still receiving this message, make sure your browser's tracking protection is set to the 'standard' level.

Politics : Formerly About Applied Materials

AMAT 223.95

+1.7%

Nov 21 9:30 AM EST

Public Reply Prvt Reply Mark as Last Read File

Previous 10 Next 10 Previous Next

To: Math Junkie who wrote (30038)	5/10/1999 5:16:00 PM
From: Gottfried	Read Replies (2) of 70976

Richard and Paul V., you can get all daily prices for many years back on Yahoo. Since Yahoo asks the start and end day, you can specify any time period. chart.yahoo.com Here's data for 1995 , as an example... date open high low close vol 03-Jan-95 10.4375 10.5 10 10.0625 1154300 04-Jan-95 10.1875 10.1875 9.375 10 4354600 05-Jan-95 10.0625 10.3125 9.875 10.125 1954400 06-Jan-95 10.1875 10.3125 10.0625 10.1875 1033600 09-Jan-95 10.375 10.4375 10.25 10.4375 666900 10-Jan-95 10.5 10.875 10.5 10.75 2608700 11-Jan-95 11 11.1875 10.5781 10.7188 2692000 12-Jan-95 10.75 11 10.6875 10.875 772400 13-Jan-95 10.9375 11.0625 10.625 10.75 1359600 16-Jan-95 10.875 11.125 10.8125 11.125 1492600 17-Jan-95 11.0625 11.25 10.9375 11.0625 1524500 18-Jan-95 11.0625 11.25 10.875 11 1582600 19-Jan-95 10.9375 11 10.8125 10.8438 683600 20-Jan-95 10.8125 10.875 10.375 10.5625 1660900 23-Jan-95 10.4375 10.4375 10.125 10.4062 1348600 24-Jan-95 10.4375 10.75 10.3125 10.7188 710900 25-Jan-95 10.4375 10.4375 10 10.125 3686400 26-Jan-95 10.1875 10.3125 9.6875 9.75 2743200 27-Jan-95 9.875 10.1875 9.8125 10.0938 1430700 30-Jan-95 10.125 10.125 9.5 9.625 1491800 31-Jan-95 9.75 9.75 9.25 9.625 2984000 01-Feb-95 9.6875 9.9375 9.625 9.75 1581600 02-Feb-95 9.75 10.125 9.6875 10.125 1575200 03-Feb-95 10.25 10.5625 10.1875 10.25 3008600 06-Feb-95 10.3125 10.75 10.25 10.6562 2317600 07-Feb-95 10.75 10.9375 10.5625 10.625 1606000 08-Feb-95 10.75 10.8125 10.4375 10.5625 1821900 09-Feb-95 10.5625 11.0625 10.4688 10.9062 3639200 10-Feb-95 11 11.3125 10.9375 11.125 3746200 13-Feb-95 11.0625 11.5 11 11.25 1517300 14-Feb-95 11.3125 11.4375 10.9375 11.1875 2081100 15-Feb-95 11.6875 11.9375 11.3125 11.75 4515800 16-Feb-95 11.8125 11.9375 11.6875 11.75 1348400 17-Feb-95 11.5625 11.625 11.3281 11.4219 1547400 21-Feb-95 11.375 11.4375 11.0625 11.4375 1453100 22-Feb-95 11.3125 11.4375 11.25 11.4375 877100 23-Feb-95 11.4375 11.75 11.375 11.5625 1529600 24-Feb-95 11.5625 11.75 11.5 11.75 1735100 27-Feb-95 11.5 11.9375 11.25 11.375 1166500 28-Feb-95 11.4375 11.5625 11.25 11.5312 1080900 01-Mar-95 11.625 12 11.5625 11.6875 1887700 02-Mar-95 11.9375 12 11.75 11.9375 1058200 03-Mar-95 11.9375 12.3281 11.875 12.125 1183800 06-Mar-95 12 12.375 11.75 12.3125 1296200 07-Mar-95 12.3125 12.3125 11.8125 12 1545700 08-Mar-95 12 12.0625 11.8125 12 1090100 09-Mar-95 12.4375 12.5 12.0625 12.3125 2501300 10-Mar-95 12.3125 12.5 12.1875 12.4375 1616500 13-Mar-95 12.625 12.8125 12.5 12.7031 2501300 14-Mar-95 12.75 13.125 12.75 13.0938 2323400 15-Mar-95 13.0625 13.125 12.875 13.0312 5348600 16-Mar-95 12.9375 13.0625 12.875 12.9531 1084600 17-Mar-95 13.0938 13.75 13 13.6875 2853100 20-Mar-95 13.625 13.9375 13.5625 13.9375 1347800 21-Mar-95 14 14.5 14 14.2812 4246200 22-Mar-95 14.1875 14.3125 13.75 14.0625 2278900 23-Mar-95 14.125 14.5 13.75 14.4375 2009800 24-Mar-95 14.625 14.8125 14.5625 14.8125 2984400 27-Mar-95 14.8125 15.125 14.6875 15 1808500 28-Mar-95 14.9375 15 14.625 14.8125 1499700 29-Mar-95 14.875 15 14.125 14.25 2532600 30-Mar-95 14.375 14.4375 13.5 13.625 3100500 31-Mar-95 13.3125 13.875 13.1875 13.7812 1820600 03-Apr-95 13.7812 13.7969 13.25 13.7188 1552800 04-Apr-95 13.75 13.9375 13.3125 13.4375 1634000 05-Apr-95 13.3125 13.9375 13.1875 13.8125 1802800 06-Apr-95 14 14.0625 13.75 13.8125 1112200 07-Apr-95 13.9375 14.375 13.8125 14.25 1412300 10-Apr-95 14.25 14.4375 14.125 14.375 1690800 11-Apr-95 14.5312 14.625 14.0625 14.0938 1424100 12-Apr-95 14.1875 14.3125 14 14.3125 749700 13-Apr-95 14.375 14.6875 14.3125 14.5625 842200 17-Apr-95 14.75 14.75 13.75 13.9062 1805400 18-Apr-95 14.0625 14.125 13.75 13.75 1460500 19-Apr-95 13.8125 13.875 13.375 13.625 1111200 20-Apr-95 13.6875 13.75 13.5 13.625 1004600 21-Apr-95 13.75 14.0625 13.5625 13.8438 1142000 24-Apr-95 13.75 14.5625 13.7031 14.5 1470400 25-Apr-95 14.625 14.875 14.4375 14.875 1399600 26-Apr-95 14.6875 15.4375 14.625 15.4375 2014200 27-Apr-95 15.375 15.75 15.125 15.1875 1770700 28-Apr-95 15.3125 15.5625 15.1875 15.4062 1007600 01-May-95 15.4375 15.625 15.125 15.125 836900 02-May-95 15.0625 15.125 14.875 15.0312 710400 03-May-95 15 15.3125 14.875 15.25 1180600 04-May-95 15.375 16.125 15.3125 15.5 2155600 05-May-95 15.8125 15.875 15.3125 15.3125 1040700 08-May-95 15.3125 15.875 15.25 15.75 906100 09-May-95 15.8125 15.9375 15.25 15.6875 1062700 10-May-95 15.8125 15.875 15.3438 15.625 903500 11-May-95 15.375 16.375 15.3125 16.3125 2433200 12-May-95 16.25 17.3125 16.1875 16.625 3371200 15-May-95 16.875 17 16.375 16.625 1958300 16-May-95 16.5 17.5625 16.4375 17.1875 2417100 17-May-95 18.8125 20.2461 18.625 20.0664 8072700 18-May-95 20.5625 21.375 20.125 20.1875 5777100 19-May-95 20.0625 20.3125 19.6875 20 2489200 22-May-95 20.125 20.5625 20.125 20.5625 1513500 23-May-95 20.8125 21.1875 20.75 21.0625 2271900 24-May-95 21.25 21.4688 20.75 20.8125 2565900 25-May-95 20.625 20.6875 20.0781 20.625 1624800 26-May-95 20.5 20.5 19.4375 19.8125 2207200 30-May-95 19.875 20.0625 18.75 18.9062 2708800 31-May-95 19 19.25 18.5625 19.25 2697000 01-Jun-95 19.375 19.9375 19.1875 19.8438 1623400 02-Jun-95 19.625 21.0625 19.5625 20.5312 2059400 05-Jun-95 20.6875 20.9375 20.3125 20.4375 1431900 06-Jun-95 20.4375 20.5625 19.9375 20 1477700 07-Jun-95 20.125 20.1875 19.6406 19.875 1129200 08-Jun-95 19.875 20.1875 19.8125 19.9375 748600 09-Jun-95 20.0625 20.25 19.6875 20.1875 1187600 12-Jun-95 20.375 20.4375 19.3125 19.625 1489500 13-Jun-95 20 20.0625 19.3125 19.4375 2393900 14-Jun-95 19.25 20.375 19.1875 20.25 2431900 15-Jun-95 20.3125 20.9375 20.25 20.75 2321300 16-Jun-95 20.8125 20.8125 20.25 20.25 1143900 19-Jun-95 20.3125 21.125 20.25 20.75 1822800 20-Jun-95 20.9375 21.375 20.875 21.3125 2189300 21-Jun-95 21.4375 21.5 20.625 20.9375 1997200 22-Jun-95 21 21.75 20.875 21.6562 1794600 23-Jun-95 21.625 21.9375 21.5625 21.6719 1134600 26-Jun-95 21.5625 22 21.1875 21.3281 1402800 27-Jun-95 21.3125 21.75 21.0625 21.0625 1783300 28-Jun-95 21 21.0625 20.25 20.6875 2675700 29-Jun-95 20.75 22 20.625 21.6875 3627500 30-Jun-95 21.9375 22.125 21.5 21.6562 1257600 03-Jul-95 21.6875 21.6875 21.375 21.4375 543700 05-Jul-95 21.5 22.1875 21.4375 21.875 2211000 06-Jul-95 21.9375 22.9375 21.875 22.9375 1876400 07-Jul-95 22.8125 24.5625 22.75 24.5625 2984700 10-Jul-95 24.5 25.3477 24.375 25.0625 3011600 11-Jul-95 24.8125 25 24.0312 24.625 2493700 12-Jul-95 25.0625 25.5625 24.8125 25.0625 2242400 13-Jul-95 25.125 26.25 24.8125 25.6875 2096200 14-Jul-95 25.3125 25.75 25 25.5938 1809500 17-Jul-95 25.6875 26.0625 25.1875 25.875 1716200 18-Jul-95 25.9375 26.0625 24.9375 25.25 1936100 19-Jul-95 24.1875 24.375 22.75 24.3438 5606400 20-Jul-95 24.625 24.6875 23.6875 24.3125 2529700 21-Jul-95 24.25 24.4375 23.625 23.75 1439600 24-Jul-95 23.9375 25 23.6875 24.9375 1784100 25-Jul-95 25.3125 25.875 25.1875 25.7812 1951300 26-Jul-95 26.125 27.3125 26.0625 26.8438 3276600 27-Jul-95 26.875 27.625 26 26.3125 2490900 28-Jul-95 25.9375 26.0625 25.375 25.4688 2656200 31-Jul-95 25.6875 26 25.1875 25.875 1841200 01-Aug-95 26.125 26.125 24.625 24.6875 2829300 02-Aug-95 25 25.125 23.875 23.9375 4446100 03-Aug-95 23.4375 23.6875 23 23.125 4255200 04-Aug-95 23.1875 24.0625 23.1875 24.0625 2134600 07-Aug-95 24.1875 24.625 24.0625 24.25 1669400 08-Aug-95 24.3125 24.75 24.125 24.375 1407700 09-Aug-95 24.625 25.375 24.4375 25.0625 2089400 10-Aug-95 25.0625 25.375 24.25 25.0625 2309100 11-Aug-95 25.5 25.625 25.0625 25.4375 1727500 14-Aug-95 25.4375 26.5 25.3125 26.125 2207200 15-Aug-95 26.4375 26.5625 25.9375 25.9375 2419400 16-Aug-95 29.3125 29.9375 28.6875 29.5625 6296700 17-Aug-95 29.375 29.625 28.9375 29.0625 2018800 18-Aug-95 29.25 29.25 28.3125 28.3125 2200900 21-Aug-95 28.3125 28.6875 26.1875 26.25 3152200 22-Aug-95 26.625 27.875 26.375 27.7188 3338900 23-Aug-95 27.875 28.6875 27.75 28.1875 2242900 24-Aug-95 28.5625 28.625 27.3125 27.625 1899500 25-Aug-95 27.75 27.8125 26.75 26.875 1905400 28-Aug-95 27 27.0625 26.4375 26.4375 1575200 29-Aug-95 26.5 26.5 24.5 26.1875 6091400 30-Aug-95 26.5625 26.75 25.375 25.75 2600300 31-Aug-95 25.8438 26.5625 25.6875 26 1597000 01-Sep-95 26 26.375 25.5625 26.125 1750000 05-Sep-95 26.1875 27.625 26.1875 27.5625 1682400 06-Sep-95 28 28.25 27.625 27.8125 2232500 07-Sep-95 28.0625 28.6875 27.0625 27.125 2616100 08-Sep-95 27.1875 27.5625 26.625 27.3125 2285800 11-Sep-95 27.375 28.2812 27.25 28.0625 1357600 12-Sep-95 28.3125 28.375 27.0625 27.25 2277600 13-Sep-95 27.125 27.8125 26.75 27.2812 2451100 14-Sep-95 27.375 27.375 26.1875 26.3125 2625500 15-Sep-95 26.5 26.5 25 25.125 5501300 18-Sep-95 25 25.3125 24.5625 25.25 3986800 19-Sep-95 25.5 26.3125 25.375 25.875 3082800 20-Sep-95 26.25 26.625 26 26.1562 2291600 21-Sep-95 25.875 26.1875 25.4375 25.5 2640900 22-Sep-95 25.1875 25.375 24.6875 25.0625 3158500 25-Sep-95 25.3125 25.4375 24.75 25.2188 2039500 26-Sep-95 25.4375 25.875 24.5 24.7812 2702700 27-Sep-95 24.625 24.6875 23.3125 24.6875 5114000 28-Sep-95 24.8125 26.25 24.75 26.1562 3049500 29-Sep-95 26.3125 26.375 25.2656 25.5625 3002400 02-Oct-95 25.6875 26.0625 24.625 25.0625 2779800 03-Oct-95 25 25.25 24.375 24.4375 3607800 04-Oct-95 23.8125 24.125 23.1875 23.2188 4511500 05-Oct-95 23.25 23.9375 23.125 23.8125 3819300 06-Oct-95 24.1875 24.375 23.3594 23.4375 2287400 09-Oct-95 23 23.0625 22.5312 22.6875 3383100 10-Oct-95 21.3438 23.25 21.125 22.9062 5414500 11-Oct-95 23.8125 23.875 23 23.8125 2860700 12-Oct-95 24 24.625 23.8125 24.625 2363000 13-Oct-95 25.5 25.5 23.625 23.75 4694800 16-Oct-95 23.875 24.25 23.625 23.8125 3336200 17-Oct-95 24.25 25.375 23.625 25.375 4428000 18-Oct-95 26.375 26.5 24.875 25.125 5587200 19-Oct-95 24.875 25.125 24.25 24.875 3557600 20-Oct-95 25.0625 25.0625 23.625 23.8125 2548800 23-Oct-95 23.5 24.75 23.375 24.5 3386900 24-Oct-95 24.875 24.875 24 24.125 2788800 25-Oct-95 24.5 24.5 23 23.25 4023800 26-Oct-95 23.375 23.875 22.75 23.375 4149200 27-Oct-95 23.5 24.875 23.375 24.5 4465600 30-Oct-95 24.75 25.75 24.625 25.5 3282100 31-Oct-95 25.875 25.875 25 25.0625 3331000 01-Nov-95 25.125 25.5 24.5625 24.6875 3547600 02-Nov-95 24.75 26.3125 24.375 26.3125 5794100 03-Nov-95 26.8125 27.75 26.75 27.6875 6902400 06-Nov-95 27.625 27.625 26.875 26.9375 3675400 07-Nov-95 25.25 25.75 23.625 24.375 11307500 08-Nov-95 25.125 25.25 23.6875 23.875 9011200 09-Nov-95 25.875 26.0625 25.25 26 4285400 10-Nov-95 25.875 26.4375 25.5625 25.9375 2952400 13-Nov-95 25.9375 26.125 24.75 24.9375 2716300 14-Nov-95 24 24.3125 22.875 23 5837600 15-Nov-95 23.375 23.625 22 22.875 6890700 16-Nov-95 22.5625 24.625 22.5625 23.875 6197200 17-Nov-95 23.75 24.125 22.875 23.3125 3715400 20-Nov-95 23.6875 23.9375 20.8125 21.375 6131200 21-Nov-95 21.5625 22.375 21.3125 21.875 7589000 22-Nov-95 22.25 22.3125 20.6875 20.8125 6383400 24-Nov-95 21 21.1875 20.75 21.1875 2103300 27-Nov-95 21.875 22.25 21 21.0625 6427300 28-Nov-95 21 23.1875 20.9375 23.125 10872900 29-Nov-95 23.75 24.8125 23.375 24.0625 10629000 30-Nov-95 23.75 25.0625 23.625 24.3125 4943700 01-Dec-95 24.25 24.9375 23.0625 23.5 5561600 04-Dec-95 24 24.75 23.625 23.75 3600900 05-Dec-95 24.1875 24.1875 23.25 23.25 3519300 06-Dec-95 23.25 23.4375 22.1875 22.6875 4446600 07-Dec-95 22.8125 23 21.75 22.1875 3613200 08-Dec-95 22.4375 23.0625 21.9375 22.9375 3224800 11-Dec-95 23.25 24 22.9375 23.8125 3508100 12-Dec-95 23.875 23.9375 22.25 22.375 4750100 13-Dec-95 22.5625 23.1875 22.25 22.75 2686000 14-Dec-95 22.9375 23 21.4375 21.5 4277100 15-Dec-95 21.625 21.6875 20.625 21 5356200 18-Dec-95 20.9375 20.9375 19.1875 19.375 8754100 19-Dec-95 19.75 21.5 19.5625 21.5 6488100 20-Dec-95 21.8125 21.875 20.125 20.3125 4171500 21-Dec-95 20.6875 21.375 20.5625 21.0625 3085500 22-Dec-95 21.125 21.25 20.8125 21.0625 1533400 26-Dec-95 21.125 21.6875 20.875 21.3125 1438200 27-Dec-95 21.3125 21.5 20.75 21 1174600 28-Dec-95 20.625 20.625 19.75 20.125 3311400 29-Dec-95 20 20.375 19.5625 19.6875 3908200

Report TOU Violation

Share This Post

Public Reply Prvt Reply Mark as Last Read File

Previous 10 Next 10 Previous Next