Applied Materials Inc $18.99

down 0.00


17/4/2014 08:10 PM  |  NASDAQ : AMAT  
Industries : Electronics / Semiconductor Equipment & Materials
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMAT historical data

Date Open High Low Close Volume
4/17/201418.8919.0718.7018.9910,238,700
4/16/201418.7018.9318.4418.9216,948,200
4/15/201419.0719.1518.3018.8628,433,300
4/14/201419.2319.3818.8619.026,573,570
4/11/201419.0519.4818.8519.1212,163,100
4/10/201419.9619.9919.0319.0919,609,300
4/9/201419.9720.0419.7719.999,540,100
4/8/201419.9920.1919.7819.8512,649,400
4/7/201420.2220.2519.8820.0310,206,200
4/4/201420.9921.0320.1620.2515,097,600
4/3/201420.8521.1620.7320.8419,373,000
4/2/201420.6620.8420.5320.7911,896,900
4/1/201420.3720.6420.2420.6216,010,200
3/31/201420.2420.6520.1820.4213,094,300
3/28/201419.7520.2919.6920.1812,615,800
3/27/201419.8620.0219.6419.6912,449,600
3/26/201420.4520.6319.8619.8616,214,100
3/25/201420.2520.4020.0220.3613,018,700
3/24/201420.4520.4619.7920.1015,100,300
3/21/201420.2020.8120.1220.1725,859,800
3/20/201419.4620.2019.3820.1927,535,600
3/19/201419.3619.7619.2619.4716,491,700
3/18/201418.9819.3918.8919.3710,686,100
3/17/201418.8819.0718.8518.986,796,320
3/14/201418.8218.9718.7118.7213,071,700
3/13/201419.5819.6718.7718.8819,390,700
3/12/201419.1019.5218.9219.5110,189,800
3/11/201419.4019.5019.0719.1312,202,600
3/10/201419.7119.7119.2719.3811,603,200
3/7/201419.4919.6719.4119.6416,734,400
3/6/201419.1819.3819.1119.3813,373,400
3/5/201418.8019.1918.7019.1717,568,500
3/4/201418.9619.0218.6518.8411,369,500
3/3/201418.7018.8918.5518.719,200,300
2/28/201419.0319.0418.7918.9614,745,700
2/27/201419.0019.0718.8519.0112,154,600
2/26/201419.0019.4118.9419.1014,863,900
2/25/201419.1319.1318.7519.0212,121,800
2/24/201419.2519.3819.0719.0713,389,800
2/21/201419.1219.2418.9119.1014,790,500
2/20/201418.7519.0018.7218.9916,166,100
2/19/201418.8418.9918.6518.7513,031,400
2/18/201418.8818.9618.7118.8513,689,600
2/14/201418.7219.0918.4918.9622,151,800
2/13/201417.7919.0017.7318.8731,649,500
2/12/201417.7918.0917.7617.9118,143,700
2/11/201417.3417.9717.2017.7823,056,900
2/10/201417.2017.3017.1117.257,728,620
2/7/201417.0717.2316.9417.1812,585,900
2/6/201416.9117.1816.8817.057,924,100
2/5/201416.6916.9616.6416.8916,304,000
2/4/201416.7816.8516.6516.7818,624,300
2/3/201416.6016.8316.5516.7624,873,400
1/31/201416.4116.8516.4016.8220,152,200
1/30/201416.9216.9316.6816.7810,336,300
1/29/201416.6816.8316.6216.738,983,470
1/28/201416.6816.8316.5616.759,867,560
1/27/201417.1317.2116.6416.7215,409,300
1/24/201417.2517.4217.0717.1719,772,900
1/23/201417.5117.5617.4017.538,232,200
1/22/201417.6917.7217.5617.665,772,320
1/21/201417.6217.6917.4717.615,754,120
1/17/201417.5617.6817.4217.559,461,180
1/16/201417.8717.8917.6117.636,960,780
1/15/201417.7218.0817.6917.9311,834,800
1/14/201417.3417.7417.3017.6312,187,600
1/13/201417.3917.5017.2517.329,143,080
1/10/201417.3717.5117.3317.477,970,120
1/9/201417.4217.5017.3217.408,837,990
1/8/201417.4017.4517.1817.428,026,060
1/7/201417.3717.4317.2617.378,133,170
1/6/201417.5017.5117.2217.299,975,530
1/3/201417.5417.7017.4717.516,773,030
1/2/201417.6917.6917.3717.557,785,870
12/31/201317.5317.7017.4317.685,533,890
12/30/201317.4317.5517.4017.493,601,780
12/27/201317.5217.5217.3617.433,655,730
12/26/201317.4117.4817.3917.443,836,300
12/24/201317.4317.5417.3917.394,504,940
12/23/201317.2517.5317.2517.5110,222,800
12/20/201316.8417.2616.8317.1917,974,700
12/19/201316.9517.0316.7916.889,392,600
12/18/201316.8317.0716.6917.0311,840,800
12/17/201316.6316.9116.6216.808,855,130
12/16/201316.8016.8116.6416.6611,428,800
12/13/201316.8216.8716.6316.709,167,140
12/12/201316.8316.8516.6916.729,532,660
12/11/201316.9417.0216.8116.8310,718,900
12/10/201316.8016.9116.6116.8314,962,600
12/9/201316.8117.0216.6016.8315,108,500
12/6/201316.6616.8416.6116.8311,892,700
12/5/201316.6316.8216.4116.5014,030,100
12/4/201317.1117.1116.4616.6124,734,900
12/3/201317.0317.1916.8117.1211,605,000
12/2/201317.2717.2817.1017.117,517,560
11/29/201317.4017.4517.2817.303,493,620
11/27/201317.4917.5117.2717.359,707,000
11/26/201317.2617.6317.1717.5212,534,300
11/25/201317.3017.3117.1617.275,810,050
11/22/201317.2717.2717.0817.256,782,090
Trading Center