Applied Materials Inc $21.28

up +0.09


30/7/2014 04:00 PM  |  NASDAQ : AMAT  
Industries : Electronics / Semiconductor Equipment & Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMAT historical data

Date Open High Low Close Volume
7/29/201421.5321.5521.1021.199,834,779
7/28/201421.2721.5120.8121.3618,648,629
7/25/201421.5421.6420.9421.2332,255,135
7/24/201421.9422.0021.7121.7610,357,125
7/23/201422.5822.6221.8321.9019,372,604
7/22/201422.8022.9122.3222.5224,962,632
7/21/201422.8623.1922.8422.917,274,690
7/18/201422.8723.0122.7123.0011,636,839
7/17/201422.7223.0722.6622.7711,318,251
7/16/201422.9923.1622.7722.8518,058,606
7/15/201423.1023.2322.6922.8910,532,168
7/14/201423.0223.1422.8823.069,837,697
7/11/201423.0023.0222.7322.859,123,100
7/10/201422.9123.0522.7322.8714,261,832
7/9/201422.7923.3822.7223.2718,536,780
7/8/201422.8523.1522.7222.7416,012,619
7/7/201423.3023.4622.8322.9613,761,736
7/3/201422.8522.9522.7222.815,488,520
7/2/201422.6822.8322.5922.796,428,400
7/1/201422.6922.9122.5922.669,030,994
6/30/201422.3922.7022.3022.5511,208,111
6/27/201422.3522.4922.2522.409,171,848
6/26/201422.6022.6422.1622.4212,812,770
6/25/201422.7422.7522.3822.5912,007,340
6/24/201422.9223.2222.6422.7419,276,168
6/23/201422.7622.9922.7022.9020,573,635
6/20/201422.5522.7522.3522.7519,207,726
6/19/201422.4722.4922.2222.4612,922,954
6/18/201422.5222.5222.1322.3713,139,155
6/17/201422.2722.6122.1422.4911,206,097
6/16/201422.3522.5422.1922.357,917,993
6/13/201421.9122.4221.8522.3713,396,571
6/12/201421.8022.0121.5921.7510,857,541
6/11/201421.8722.0621.7521.8910,332,081
6/10/201421.8921.9121.7421.899,403,335
6/9/201421.8322.1021.8321.918,643,464
6/6/201421.9121.9121.6521.827,830,991
6/5/201421.6021.9021.4121.7821,007,446
6/4/201421.4621.9221.3121.5622,877,344
6/3/201420.6021.4520.5121.4233,319,419
6/2/201419.9920.5319.9720.5210,808,008
5/30/201420.3020.3020.0920.1910,100,521
5/29/201420.5820.5820.2420.2816,091,386
5/28/201420.6320.6420.3320.5413,816,799
5/27/201420.1820.5819.9520.5820,050,043
5/23/201420.0120.1219.9120.047,170,154
5/22/201419.9420.1919.8619.899,347,211
5/21/201419.8620.0719.8420.007,642,712
5/20/201419.9720.1419.6619.8713,314,567
5/19/201420.0520.4119.8820.1216,279,247
5/16/201419.4020.2919.4020.2138,232,013
5/15/201418.9018.9718.4818.6915,801,723
5/14/201419.0819.1518.8918.9514,985,718
5/13/201419.4319.4718.9019.1120,500,415
5/12/201419.4319.5819.3419.4713,120,762
5/9/201419.3519.4519.1419.3114,059,751
5/8/201418.8019.6318.7619.3221,343,337
5/7/201418.8719.0118.6618.9911,924,628
5/6/201418.8919.0918.7718.8610,168,577
5/5/201418.7919.0818.7018.979,133,061
5/2/201418.9119.1118.8418.9610,285,315
5/1/201419.1119.2918.8618.8817,221,392
4/30/201418.9519.0818.6919.0617,911,754
4/29/201418.8119.1718.7119.0713,964,027
4/28/201418.7518.8918.2718.6711,939,110
4/25/201418.9919.1418.3718.6220,504,004
4/24/201419.4519.5919.1919.3711,860,889
4/23/201419.3619.5019.2019.259,062,971
4/22/201419.0319.5419.0319.3611,168,386
4/21/201419.0819.1818.8219.1410,505,687
4/17/201418.8919.0718.7018.9910,238,706
4/16/201418.7018.9318.4418.9216,948,176
4/15/201419.0719.1518.3018.8628,433,272
4/14/201419.2319.3818.8619.026,573,569
4/11/201419.0519.4818.8519.1212,163,112
4/10/201419.9619.9919.0319.0919,609,316
4/9/201419.9720.0419.7719.999,540,105
4/8/201419.9920.1919.7819.8512,649,441
4/7/201420.2220.2519.8820.0310,206,197
4/4/201420.9921.0320.1620.2515,097,599
4/3/201420.8521.1620.7320.8419,373,025
4/2/201420.6620.8420.5320.7911,896,852
4/1/201420.3720.6420.2420.6216,010,163
3/31/201420.2420.6520.1820.4213,094,287
3/28/201419.7520.2919.6920.1812,615,761
3/27/201419.8620.0219.6419.6912,449,639
3/26/201420.4520.6319.8619.8616,214,089
3/25/201420.2520.4020.0220.3613,018,711
3/24/201420.4520.4619.7920.1015,100,303
3/21/201420.2020.8120.1220.1725,859,760
3/20/201419.4620.2019.3820.1927,535,598
3/19/201419.3619.7619.2619.4716,491,666
3/18/201418.9819.3918.8919.3710,686,142
3/17/201418.8819.0718.8518.986,796,316
3/14/201418.8218.9718.7118.7213,071,728
3/13/201419.5819.6718.7718.8819,390,652
3/12/201419.1019.5218.9219.5110,189,811
3/11/201419.4019.5019.0719.1312,202,644
3/10/201419.7119.7119.2719.3811,603,215
3/7/201419.4919.6719.4119.6416,734,375
Trading Center