ADVANCED MICRO DEVICES (NY: AMD)
3.760 USD  -0.050 (-1.31%)
Streaming Delayed Price  /  Updated: 2:08 PM EDT, Sep 22, 2014  /  Add to My Watchlist      
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%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here