ADVANCED MICRO DEVICES (NY: AMD)
2.840 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 2.160 2.220 2.110 2.200 66,904,502 +0.16(+7.84%)
Nov 29, 2012 2.010 2.120 2.010 2.040 42,748,058 +0.08(+4.08%)
Nov 28, 2012 1.880 1.990 1.860 1.960 27,456,795 +0.08(+4.26%)
Nov 27, 2012 1.870 1.890 1.850 1.880 22,732,726 +0.01(+0.53%)
Nov 26, 2012 1.960 1.970 1.840 1.870 30,162,773 -0.08(-4.10%)
Nov 24, 2012 1.920 1.970 1.920 1.950 8,567,478 +0.00(+0.00%)
Nov 23, 2012 1.920 1.970 1.920 1.950 8,567,478 +0.08(+4.28%)
Nov 21, 2012 1.890 1.920 1.860 1.870 7,525,766 -0.01(-0.53%)
Nov 20, 2012 1.920 1.920 1.860 1.880 11,637,231 -0.04(-2.08%)
Nov 19, 2012 1.900 1.950 1.890 1.920 18,753,357 +0.06(+3.23%)
Nov 16, 2012 1.870 1.900 1.810 1.860 23,510,576 -0.01(-0.53%)
Nov 15, 2012 1.930 1.930 1.860 1.870 20,250,029 -0.06(-3.11%)
Nov 14, 2012 2.040 2.050 1.920 1.930 40,036,375 -0.16(-7.66%)
Nov 13, 2012 1.980 2.350 1.970 2.090 59,953,981 +0.10(+5.03%)
Nov 12, 2012 2.040 2.060 1.990 1.990 15,932,724 -0.04(-1.97%)
Nov 09, 2012 2.000 2.070 1.970 2.030 39,582,658 +0.05(+2.53%)
Nov 08, 2012 2.030 2.060 1.960 1.980 35,817,756 -0.03(-1.49%)
Nov 07, 2012 2.070 2.100 2.010 2.010 29,997,397 -0.06(-2.90%)
Nov 06, 2012 2.120 2.140 2.060 2.070 24,027,020 -0.04(-1.90%)
Nov 05, 2012 2.100 2.120 2.060 2.110 21,060,458 +0.01(+0.48%)
Nov 02, 2012 2.150 2.150 2.070 2.100 20,725,283 -0.04(-1.87%)
Nov 01, 2012 2.070 2.140 2.050 2.140 21,773,266 +0.09(+4.39%)
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%)
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