Applied Materials Inc $22.26

down -0.29


22/9/2014 09:56 AM  |  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
9/19/201422.7222.7322.5022.5510,453,745
9/18/201422.4622.6222.3622.609,095,093
9/17/201422.3822.6222.2722.4510,608,135
9/16/201422.0822.4121.8522.378,430,154
9/15/201422.3422.4321.9722.0511,816,171
9/12/201422.6122.7722.2522.3012,031,985
9/11/201422.3622.9322.2822.9312,632,892
9/10/201422.5722.5722.3222.377,354,994
9/9/201422.6022.7422.4122.4612,567,731
9/8/201422.7622.8222.5522.6710,070,787
9/5/201422.6022.7822.4222.7610,448,028
9/4/201422.9522.9522.5422.5412,291,982
9/3/201423.0023.0622.8422.9012,940,767
9/2/201422.8923.0022.6922.9311,956,897
8/29/201422.8523.1622.7523.1115,635,889
8/28/201422.4822.8422.4822.809,035,068
8/27/201422.3022.7022.2022.6310,428,212
8/26/201422.0822.3122.0722.238,671,680
8/25/201422.2122.2421.9922.129,763,728
8/22/201422.1922.3222.0322.177,573,729
8/21/201421.9222.2021.8822.2011,350,001
8/20/201421.9622.1521.8621.909,820,524
8/19/201422.1422.1421.9022.059,119,348
8/18/201422.5822.5821.9822.1016,987,613
8/15/201422.5522.5922.0222.4825,841,996
8/14/201421.0021.2520.9921.1511,241,007
8/13/201420.9221.1120.9220.979,314,971
8/12/201420.9321.1520.6920.918,558,690
8/11/201420.9021.4420.9021.099,213,580
8/8/201420.6720.8720.4820.839,052,438
8/7/201421.2521.4420.6020.6915,622,534
8/6/201420.9421.2720.7621.1510,986,039
8/5/201420.9921.1420.7220.849,958,822
8/4/201421.2021.2920.9121.137,408,045
8/1/201420.9421.1920.8121.099,624,234
7/31/201421.1021.3720.9320.9612,963,351
7/30/201421.4521.6821.1521.289,720,866
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
Trading Center