The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Applied Materials

  • AMAT
  • NASDAQ
  • Industrial Products
  • Latest 18.99
  • Currency US$
  • Change 0.07
  • Percent Change 0.37 %
  • Volume 10,238,706
  • Thu Apr 17, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 18.99 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 19.07 18.70 18.89 18.99 10,238,706
Apr 16 18.92 18.44 18.70 18.92 16,948,176
Apr 15 19.15 18.30 19.07 18.86 28,433,272
Apr 14 19.38 18.86 19.23 19.02 6,573,569
Apr 11 19.48 18.85 19.05 19.12 12,163,112
Apr 10 19.99 19.03 19.96 19.09 19,609,316
Apr 9 20.04 19.77 19.97 19.99 9,540,105
Apr 8 20.19 19.78 19.99 19.85 12,649,441
Apr 7 20.25 19.88 20.22 20.03 10,206,197
Apr 4 21.03 20.16 20.99 20.25 15,097,599
Apr 3 21.16 20.73 20.85 20.84 19,373,025
Apr 2 20.84 20.53 20.66 20.79 11,896,852
Apr 1 20.64 20.24 20.37 20.62 16,010,163
Mar 31 20.65 20.18 20.24 20.42 13,094,287
Mar 28 20.29 19.69 19.75 20.18 12,615,761
Mar 27 20.02 19.64 19.86 19.69 12,449,639
Mar 26 20.63 19.86 20.45 19.86 16,214,089
Mar 25 20.40 20.02 20.25 20.36 13,018,711
Mar 24 20.46 19.79 20.45 20.10 15,100,303
Mar 21 20.81 20.12 20.20 20.17 25,859,760
Mar 20 20.20 19.38 19.46 20.19 27,535,598
Mar 19 19.76 19.26 19.36 19.47 16,491,666
Mar 18 19.39 18.89 18.98 19.37 10,686,142
Mar 17 19.07 18.85 18.88 18.98 6,796,316
Mar 14 18.97 18.71 18.82 18.72 13,071,728
Mar 13 19.67 18.77 19.58 18.88 19,390,652
Mar 12 19.52 18.92 19.10 19.51 10,189,811
Mar 11 19.50 19.07 19.40 19.13 12,202,644
Mar 10 19.71 19.27 19.71 19.38 11,603,215
Mar 7 19.66 19.40 19.49 19.64 16,734,375