ADVANCED MICRO DEVICES (NY: AMD)
3.550 USD  -0.050 (-1.39%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2012 2.130 2.140 2.050 2.050 17,426,302 -0.02(-0.97%)
Oct 26, 2012 2.070 2.070 2.070 0 -0.05(-2.36%)
Oct 25, 2012 2.100 2.150 2.070 2.120 21,977,052 +0.04(+1.92%)
Oct 24, 2012 2.170 2.220 2.060 2.080 37,302,905 -0.06(-2.80%)
Oct 23, 2012 2.060 2.210 2.030 2.140 33,484,550 -0.04(-1.83%)
Oct 19, 2012 2.540 2.620 2.170 2.180 110,068,912 -0.44(-16.79%)
Oct 18, 2012 2.760 2.780 2.600 2.620 35,493,699 -0.15(-5.42%)
Oct 17, 2012 2.660 2.800 2.640 2.770 32,945,758 +0.09(+3.36%)
Oct 16, 2012 2.765 2.780 2.660 2.680 38,362,267 -0.07(-2.55%)
Oct 15, 2012 2.790 2.830 2.730 2.750 26,703,607 +0.01(+0.36%)
Oct 12, 2012 2.860 2.994 2.740 2.740 83,877,926 -0.46(-14.38%)
Oct 11, 2012 3.190 3.240 3.130 3.200 18,046,877 +0.05(+1.59%)
Oct 10, 2012 3.220 3.220 3.130 3.150 19,223,288 -0.10(-3.08%)
Oct 09, 2012 3.180 3.260 3.150 3.250 19,696,445 +0.06(+1.88%)
Oct 08, 2012 3.210 3.240 3.150 3.190 9,897,375 -0.03(-0.93%)
Oct 06, 2012 3.240 3.280 3.170 3.220 11,220,486 +0.00(+0.00%)
Oct 05, 2012 3.240 3.280 3.170 3.220 11,214,400 +0.00(+0.00%)
Oct 04, 2012 3.170 3.250 3.090 3.220 23,217,344 +0.10(+3.21%)
Oct 03, 2012 3.280 3.290 3.100 3.120 27,769,598 -0.15(-4.59%)
Oct 02, 2012 3.300 3.410 3.170 3.270 27,004,806 -0.01(-0.30%)
Oct 01, 2012 3.390 3.410 3.260 3.280 25,043,719 -0.09(-2.67%)
Sep 28, 2012 3.430 3.440 3.350 3.370 15,558,068 -0.06(-1.75%)
Sep 27, 2012 3.360 3.500 3.340 3.430 19,546,447 +0.11(+3.31%)
Sep 26, 2012 3.270 3.420 3.220 3.320 22,943,923 +0.04(+1.22%)
Sep 25, 2012 3.480 3.500 3.280 3.280 29,232,117 -0.18(-5.20%)
Sep 24, 2012 3.540 3.550 3.450 3.460 23,695,777 -0.14(-3.89%)
Sep 21, 2012 3.630 3.680 3.580 3.600 20,269,240 +0.01(+0.28%)
Sep 20, 2012 3.640 3.660 3.590 3.590 20,835,821 -0.07(-1.91%)
Sep 19, 2012 3.660 3.710 3.580 3.660 31,303,969 +0.04(+1.10%)
Sep 18, 2012 3.700 3.900 3.600 3.620 91,345,129 -0.39(-9.73%)
Sep 17, 2012 3.900 4.020 3.820 4.010 41,984,608 +0.11(+2.82%)
Sep 14, 2012 3.960 3.990 3.850 3.900 23,588,470 -0.02(-0.51%)
Sep 13, 2012 3.820 3.940 3.745 3.920 38,356,274 +0.03(+0.77%)
Sep 12, 2012 3.830 3.920 3.750 3.890 50,272,378 +0.14(+3.73%)
Sep 11, 2012 3.520 3.770 3.480 3.750 33,067,581 +0.28(+8.07%)
Sep 10, 2012 3.490 3.590 3.460 3.470 32,407,055 +0.02(+0.58%)
Sep 07, 2012 3.620 3.620 3.430 3.450 31,043,287 -0.21(-5.74%)
Sep 06, 2012 3.550 3.660 3.530 3.660 19,936,156 +0.15(+4.27%)
Sep 05, 2012 3.570 3.630 3.430 3.510 34,254,300 -0.13(-3.57%)
Sep 04, 2012 3.690 3.710 3.600 3.640 16,162,549 -0.08(-2.15%)
Aug 31, 2012 3.770 3.780 3.600 3.720 23,650,954 +0.02(+0.54%)
Aug 30, 2012 3.750 3.800 3.700 3.700 12,153,525 -0.07(-1.86%)
Aug 29, 2012 3.800 3.840 3.760 3.770 10,003,126 -0.08(-2.08%)
Aug 27, 2012 3.950 3.950 3.820 3.850 13,057,556 -0.09(-2.28%)
Aug 24, 2012 3.880 3.950 3.850 3.940 12,558,509 +0.04(+1.03%)
Aug 23, 2012 3.980 3.980 3.880 3.900 24,423,718 -0.11(-2.74%)
Aug 22, 2012 4.050 4.050 3.960 4.010 17,671,649 -0.06(-1.47%)
Aug 21, 2012 4.100 4.180 4.030 4.070 15,999,432 -0.02(-0.49%)
Aug 20, 2012 4.100 4.100 3.980 4.090 17,270,558 -0.01(-0.24%)
Aug 17, 2012 4.170 4.200 4.080 4.100 9,235,011 -0.07(-1.68%)
Aug 16, 2012 4.190 4.240 4.130 4.170 12,980,054 -0.02(-0.48%)
Aug 15, 2012 4.110 4.230 4.100 4.190 10,406,535 +0.07(+1.70%)
Aug 14, 2012 4.310 4.350 4.110 4.120 13,190,075 -0.14(-3.29%)
Aug 13, 2012 4.310 4.320 4.210 4.260 12,805,112 -0.08(-1.84%)
Aug 11, 2012 4.230 4.370 4.220 4.340 7,849,329 +0.00(+0.00%)
Aug 10, 2012 4.230 4.370 4.220 4.340 7,849,329 -0.03(-0.69%)
Aug 09, 2012 4.410 4.410 4.230 4.370 23,069,194 -0.03(-0.68%)
Aug 08, 2012 4.050 4.470 4.030 4.400 52,638,708 +0.38(+9.45%)
Aug 07, 2012 4.040 4.120 4.010 4.020 17,095,409 +0.01(+0.25%)
Aug 06, 2012 4.100 4.120 3.950 4.010 18,011,420 -0.08(-1.96%)
Aug 03, 2012 4.010 4.100 3.980 4.090 8,354,084 +0.12(+3.02%)
Aug 02, 2012 4.030 4.120 3.890 3.970 15,798,725 -0.08(-1.98%)
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