APPLIED MATERIALS $14.91

down -0.05


20/5/2013 04:20 PM  |  NASDAQ : AMAT  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

AMAT historical data

Date Open High Low Close Volume
5/20/2013 14.90 15.03 14.84 14.91 96543
5/17/2013 14.56 14.96 14.44 14.96 225229
5/16/2013 14.84 14.93 14.32 14.66 221509
5/15/2013 14.77 15.00 14.69 14.80 156127
5/14/2013 14.95 15.00 14.73 14.79 165639
5/13/2013 14.92 14.95 14.68 14.69 84831
5/10/2013 14.85 14.98 14.85 14.97 61121
5/9/2013 14.86 15.00 14.82 14.92 92141
5/8/2013 14.70 14.98 14.56 14.85 141439
5/7/2013 14.84 14.85 14.70 14.72 80089
5/6/2013 14.84 14.92 14.71 14.81 83935
5/3/2013 14.89 15.18 14.79 14.83 153038
5/2/2013 14.47 14.80 14.41 14.79 145346
5/1/2013 14.50 14.75 14.44 14.47 137882
4/30/2013 14.37 14.51 14.29 14.51 100949
4/29/2013 14.15 14.44 14.07 14.40 164468
4/26/2013 13.91 14.22 13.80 14.14 172339
4/25/2013 13.74 14.20 13.67 14.15 208297
4/24/2013 13.41 13.66 13.39 13.63 100101
4/23/2013 13.18 13.49 13.14 13.43 103138
4/22/2013 12.94 13.15 12.85 13.08 111354
4/19/2013 12.83 13.02 12.65 12.93 126348
4/18/2013 13.17 13.23 12.89 12.92 139114
4/17/2013 13.27 13.43 13.00 13.05 165164
4/16/2013 13.37 13.50 13.34 13.46 106971
4/15/2013 13.49 13.65 13.23 13.31 164724
4/12/2013 13.77 13.79 13.51 13.63 69333
4/11/2013 13.73 13.97 13.70 13.80 110247
4/10/2013 13.30 13.83 13.27 13.81 150024
4/9/2013 13.34 13.48 13.20 13.30 139172
4/8/2013 13.17 13.42 12.96 13.38 152105
4/5/2013 13.02 13.22 12.91 13.20 103490
4/4/2013 13.10 13.24 13.03 13.22 73998
4/3/2013 13.24 13.24 13.02 13.15 143989
4/2/2013 13.46 13.46 13.19 13.24 85356
4/1/2013 13.48 13.49 13.27 13.36 110264
3/28/2013 13.42 13.54 13.33 13.48 118782
3/27/2013 13.30 13.42 13.09 13.41 105855
3/26/2013 13.40 13.49 13.32 13.40 107511
3/25/2013 13.37 13.40 13.23 13.32 106307
3/22/2013 13.00 13.28 13.00 13.26 138872
3/21/2013 13.10 13.13 12.92 12.96 100054
3/20/2013 13.03 13.22 12.93 13.18 128329
3/19/2013 13.05 13.09 12.80 12.96 180272
3/18/2013 13.13 13.20 13.00 13.05 97982
3/15/2013 13.60 13.71 13.26 13.31 178859
3/14/2013 13.63 13.76 13.63 13.68 79787
3/13/2013 13.45 13.65 13.34 13.63 103646
3/12/2013 13.45 13.55 13.34 13.40 83628
3/11/2013 13.48 13.56 13.44 13.52 73554
3/8/2013 13.64 13.67 13.40 13.54 113350
3/7/2013 13.65 13.78 13.45 13.55 150113
3/6/2013 13.80 13.87 13.65 13.67 115132
3/5/2013 13.65 13.78 13.62 13.74 97234
3/4/2013 13.56 13.60 13.43 13.57 81070
3/1/2013 13.58 13.68 13.40 13.59 128210
2/28/2013 13.74 13.86 13.67 13.71 134839
2/27/2013 13.60 13.83 13.55 13.74 154632
2/26/2013 13.50 13.67 13.37 13.63 227835
2/25/2013 13.67 13.80 13.22 13.23 156086
2/22/2013 13.33 13.60 13.30 13.57 91343
2/21/2013 13.51 13.52 13.09 13.25 178736
2/20/2013 13.90 13.91 13.56 13.59 138934
2/19/2013 13.71 13.95 13.67 13.89 109441
2/15/2013 13.83 13.90 13.63 13.74 109182
2/14/2013 13.86 13.99 13.65 13.89 201252
2/13/2013 13.77 13.79 13.62 13.77 116535
2/12/2013 13.67 13.69 13.47 13.66 117126
2/11/2013 13.56 13.75 13.48 13.66 132406
2/8/2013 13.41 13.68 13.36 13.61 169505
2/7/2013 13.39 13.41 13.11 13.30 147916
2/6/2013 13.32 13.44 13.25 13.40 142862
2/5/2013 13.06 13.45 13.04 13.42 232793
2/4/2013 13.02 13.28 12.99 13.00 134519
2/1/2013 12.93 13.19 12.87 13.17 170425
1/31/2013 12.85 12.98 12.80 12.91 97303
1/30/2013 12.76 12.94 12.73 12.86 108315
1/29/2013 12.89 12.90 12.73 12.80 93173
1/28/2013 12.87 13.04 12.82 12.96 112161
1/25/2013 12.76 12.98 12.74 12.83 189531
1/24/2013 12.70 12.79 12.57 12.60 103708
1/23/2013 12.74 12.74 12.59 12.70 114799
1/22/2013 12.59 12.73 12.54 12.71 146246
1/18/2013 12.50 12.89 12.41 12.65 485246
1/17/2013 11.95 12.45 11.94 12.40 271372
1/16/2013 11.74 12.05 11.70 11.93 154925
1/15/2013 11.72 11.82 11.60 11.77 103546
1/14/2013 11.67 11.79 11.59 11.75 78860
1/11/2013 11.67 11.74 11.63 11.71 80916
1/10/2013 11.72 11.85 11.62 11.64 100491
1/9/2013 11.52 11.72 11.49 11.68 111703
1/8/2013 11.58 11.65 11.48 11.51 82605
1/7/2013 11.47 11.71 11.39 11.67 144979
1/4/2013 11.82 11.87 11.71 11.81 74464
1/3/2013 11.84 11.90 11.70 11.81 87415
1/2/2013 11.64 11.84 11.61 11.84 129637
12/31/2012 11.25 11.44 11.20 11.44 92550
12/28/2012 11.25 11.38 11.22 11.26 100122
12/27/2012 11.37 11.45 11.19 11.35 111114
12/26/2012 11.37 11.45 11.30 11.39 81689
Marketplace
Trading Center