| Advanced Micro Devices, Inc. | (NY: AMD) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2012 | 6.790 | 6.840 | 6.690 | 6.710 | 17,476,787 | -0.03(-0.45%) |
| Jan 30, 2012 | 6.730 | 6.780 | 6.610 | 6.740 | 13,366,105 | -0.08(-1.17%) |
| Jan 27, 2012 | 6.720 | 6.850 | 6.650 | 6.820 | 16,442,606 | +0.05(+0.74%) |
| Jan 26, 2012 | 6.730 | 6.950 | 6.680 | 6.770 | 25,160,367 | +0.04(+0.59%) |
| Jan 25, 2012 | 6.280 | 6.780 | 6.230 | 6.730 | 36,784,791 | +0.20(+3.06%) |
| Jan 24, 2012 | 6.470 | 6.810 | 6.390 | 6.530 | 38,717,389 | +0.01(+0.15%) |
| Jan 23, 2012 | 6.420 | 6.600 | 6.390 | 6.520 | 21,907,098 | +0.10(+1.56%) |
| Jan 20, 2012 | 6.220 | 6.490 | 6.180 | 6.420 | 28,708,568 | +0.20(+3.22%) |
| Jan 19, 2012 | 6.020 | 6.240 | 5.980 | 6.220 | 21,715,277 | +0.25(+4.19%) |
| Jan 18, 2012 | 5.730 | 6.030 | 5.730 | 5.970 | 19,941,887 | +0.24(+4.19%) |
| Jan 17, 2012 | 5.770 | 5.840 | 5.710 | 5.730 | 8,262,012 | +0.07(+1.24%) |
| Jan 13, 2012 | 5.760 | 5.790 | 5.630 | 5.660 | 9,674,192 | -0.16(-2.75%) |
| Jan 12, 2012 | 5.830 | 5.850 | 5.710 | 5.820 | 11,480,090 | +0.01(+0.17%) |
| Jan 11, 2012 | 5.680 | 5.835 | 5.680 | 5.810 | 11,205,094 | +0.10(+1.75%) |
| Jan 10, 2012 | 5.660 | 5.750 | 5.640 | 5.710 | 10,131,438 | +0.12(+2.15%) |
| Jan 09, 2012 | 5.420 | 5.600 | 5.380 | 5.590 | 12,586,310 | +0.16(+2.95%) |
| Jan 06, 2012 | 5.440 | 5.520 | 5.390 | 5.430 | 12,941,021 | -0.03(-0.55%) |
| Jan 05, 2012 | 5.450 | 5.565 | 5.350 | 5.460 | 11,475,612 | +0.00(+0.00%) |
| Jan 04, 2012 | 5.470 | 5.490 | 5.410 | 5.460 | 8,034,829 | +0.06(+1.11%) |
| Dec 30, 2011 | 5.380 | 5.450 | 5.340 | 5.400 | 6,907,833 | +0.06(+1.12%) |
| Dec 29, 2011 | 5.310 | 5.390 | 5.270 | 5.340 | 6,144,644 | +0.06(+1.14%) |
| Dec 28, 2011 | 5.390 | 5.420 | 5.240 | 5.280 | 5,276,872 | -0.10(-1.86%) |
| Dec 27, 2011 | 5.400 | 5.480 | 5.340 | 5.380 | 5,645,267 | -0.03(-0.55%) |
| Dec 23, 2011 | 5.490 | 5.510 | 5.350 | 5.410 | 6,666,057 | +0.33(+6.50%) |
| Dec 21, 2011 | 5.120 | 5.200 | 4.990 | 5.080 | 11,852,608 | -0.11(-2.12%) |
| Dec 20, 2011 | 4.960 | 5.200 | 4.950 | 5.190 | 13,173,146 | +0.33(+6.79%) |
| Dec 19, 2011 | 5.200 | 5.200 | 4.820 | 4.860 | 14,150,108 | -0.27(-5.26%) |
| Dec 16, 2011 | 5.080 | 5.141 | 5.020 | 5.130 | 11,698,471 | +0.09(+1.79%) |
| Dec 15, 2011 | 5.140 | 5.170 | 5.010 | 5.040 | 13,624,837 | -0.03(-0.59%) |
| Dec 14, 2011 | 5.140 | 5.180 | 5.010 | 5.070 | 13,350,702 | -0.11(-2.12%) |
| Dec 13, 2011 | 5.330 | 5.390 | 5.120 | 5.180 | 22,682,367 | -0.12(-2.26%) |
| Dec 12, 2011 | 5.380 | 5.390 | 5.220 | 5.300 | 14,586,124 | -0.24(-4.33%) |
| Dec 09, 2011 | 5.490 | 5.560 | 5.390 | 5.540 | 13,352,474 | +0.07(+1.28%) |
| Dec 08, 2011 | 5.640 | 5.690 | 5.450 | 5.470 | 16,653,585 | -0.25(-4.37%) |
| Dec 07, 2011 | 5.600 | 5.740 | 5.530 | 5.720 | 12,659,311 | +0.06(+1.06%) |
| Dec 06, 2011 | 5.740 | 5.780 | 5.610 | 5.660 | 11,391,232 | -0.10(-1.74%) |
| Dec 05, 2011 | 5.750 | 5.840 | 5.690 | 5.760 | 11,215,755 | +0.11(+1.95%) |
| Dec 02, 2011 | 5.770 | 5.830 | 5.650 | 5.650 | 7,732,924 | -0.05(-0.88%) |
| Dec 01, 2011 | 5.610 | 5.740 | 5.540 | 5.700 | 10,881,381 | +0.01(+0.18%) |
| Nov 30, 2011 | 5.490 | 5.690 | 5.470 | 5.690 | 16,150,957 | +0.37(+6.95%) |
| Nov 29, 2011 | 5.330 | 5.440 | 5.300 | 5.320 | 10,195,321 | +0.02(+0.38%) |
| Nov 28, 2011 | 5.240 | 5.350 | 5.200 | 5.300 | 12,142,981 | +0.31(+6.21%) |
| Nov 25, 2011 | 5.030 | 5.110 | 4.960 | 4.990 | 8,668,941 | -0.06(-1.19%) |
| Nov 23, 2011 | 5.220 | 5.220 | 5.010 | 5.050 | 18,342,977 | -0.25(-4.72%) |
| Nov 22, 2011 | 5.370 | 5.460 | 5.290 | 5.300 | 19,461,306 | -0.12(-2.21%) |
| Nov 21, 2011 | 5.340 | 5.480 | 5.220 | 5.420 | 15,302,711 | -0.05(-0.91%) |
| Nov 18, 2011 | 5.480 | 5.520 | 5.400 | 5.470 | 12,677,057 | +0.03(+0.55%) |
| Nov 17, 2011 | 5.710 | 5.740 | 5.400 | 5.440 | 18,188,567 | -0.24(-4.23%) |
| Nov 16, 2011 | 5.710 | 5.850 | 5.640 | 5.680 | 12,713,260 | -0.08(-1.39%) |
| Nov 15, 2011 | 5.740 | 5.850 | 5.700 | 5.760 | 13,712,428 | -0.03(-0.52%) |
| Nov 14, 2011 | 5.930 | 5.990 | 5.760 | 5.790 | 12,228,599 | -0.16(-2.69%) |
| Nov 11, 2011 | 5.690 | 6.000 | 5.670 | 5.950 | 22,812,519 | +0.29(+5.12%) |
| Nov 10, 2011 | 5.490 | 5.720 | 5.340 | 5.660 | 23,913,479 | +0.28(+5.20%) |
| Nov 09, 2011 | 5.550 | 5.635 | 5.380 | 5.380 | 18,516,803 | -0.37(-6.43%) |
| Nov 08, 2011 | 5.720 | 5.780 | 5.640 | 5.750 | 13,999,959 | +0.07(+1.23%) |
| Nov 07, 2011 | 5.670 | 5.770 | 5.530 | 5.680 | 14,552,682 | +0.01(+0.18%) |
| Nov 04, 2011 | 5.610 | 5.770 | 5.490 | 5.670 | 17,552,900 | -0.06(-1.05%) |
| Nov 03, 2011 | 5.530 | 5.770 | 5.300 | 5.730 | 26,417,036 | +0.27(+4.95%) |
| Nov 02, 2011 | 5.450 | 5.490 | 5.340 | 5.460 | 21,245,943 | +0.16(+3.02%) |
