ADVANCED MICRO DEVICES (NY: AMD)
4.170 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2002 6.420 6.550 6.270 6.460 4,323,300 +0.11(+1.73%)
Dec 30, 2002 6.270 6.420 6.180 6.350 4,083,000 +0.00(+0.00%)
Dec 27, 2002 6.440 6.580 6.300 6.350 3,067,900 -0.11(-1.70%)
Dec 26, 2002 6.710 6.790 6.430 6.460 3,675,900 -0.11(-1.67%)
Dec 24, 2002 6.600 6.710 6.540 6.570 2,911,300 -0.19(-2.81%)
Dec 23, 2002 6.700 6.880 6.550 6.760 4,151,300 +0.14(+2.11%)
Dec 20, 2002 6.510 6.780 6.500 6.620 6,773,100 +0.15(+2.32%)
Dec 19, 2002 6.670 6.860 6.370 6.470 10,622,700 -0.20(-3.00%)
Dec 18, 2002 7.000 7.050 6.660 6.670 14,292,500 -0.67(-9.13%)
Dec 17, 2002 7.450 7.700 7.240 7.340 6,416,100 -0.13(-1.74%)
Dec 16, 2002 7.310 7.480 7.220 7.470 6,140,800 +0.15(+2.05%)
Dec 13, 2002 7.380 7.540 7.280 7.320 6,065,600 -0.43(-5.55%)
Dec 12, 2002 7.850 7.990 7.620 7.750 7,347,300 +0.03(+0.39%)
Dec 11, 2002 7.760 8.050 7.650 7.720 7,477,800 -0.23(-2.89%)
Dec 10, 2002 7.510 7.950 7.400 7.950 8,491,700 +0.64(+8.76%)
Dec 09, 2002 7.600 8.020 7.310 7.310 9,579,600 -0.80(-9.86%)
Dec 06, 2002 8.000 8.400 7.900 8.110 12,282,100 -0.14(-1.70%)
Dec 05, 2002 8.550 8.730 8.000 8.250 24,628,900 +0.40(+5.10%)
Dec 04, 2002 7.550 8.030 7.230 7.850 25,176,400 -0.27(-3.33%)
Dec 03, 2002 8.700 8.710 8.110 8.120 13,535,000 -0.81(-9.07%)
Dec 02, 2002 9.290 9.600 8.700 8.930 20,040,600 -0.07(-0.78%)
Nov 29, 2002 8.690 9.100 8.350 9.000 6,081,700 +0.45(+5.26%)
Nov 27, 2002 8.380 8.670 8.180 8.550 20,964,300 +0.59(+7.41%)
Nov 26, 2002 8.200 8.220 7.750 7.960 19,698,200 +0.01(+0.13%)
Nov 25, 2002 6.860 8.000 6.860 7.950 36,745,400 +1.09(+15.89%)
Nov 22, 2002 5.850 7.000 5.850 6.860 29,687,100 +0.72(+11.73%)
Nov 21, 2002 5.700 6.170 5.700 6.140 32,569,100 +0.59(+10.63%)
Nov 20, 2002 5.500 5.740 5.440 5.550 34,820,600 -0.03(-0.54%)
Nov 19, 2002 6.250 6.460 5.510 5.580 32,464,800 -0.94(-14.42%)
Nov 18, 2002 6.500 6.890 6.460 6.520 4,990,000 +0.04(+0.62%)
Nov 15, 2002 6.400 6.480 6.150 6.480 4,961,300 -0.11(-1.67%)
Nov 14, 2002 6.500 6.600 6.310 6.590 6,561,300 +0.26(+4.11%)
Nov 13, 2002 6.370 6.490 6.160 6.330 4,886,600 -0.04(-0.63%)
Nov 12, 2002 6.140 6.550 6.040 6.370 6,064,400 +0.42(+7.06%)
Nov 11, 2002 6.100 6.260 5.806 5.950 5,168,000 -0.15(-2.46%)
Nov 08, 2002 6.730 6.790 6.040 6.100 9,062,000 -0.72(-10.56%)
Nov 07, 2002 7.000 7.800 6.790 6.820 8,508,100 -0.41(-5.67%)
Nov 06, 2002 6.960 7.230 6.790 7.230 6,721,400 +0.43(+6.32%)
Nov 05, 2002 6.700 6.810 6.500 6.800 4,312,800 +0.07(+1.04%)
Nov 04, 2002 6.900 7.040 6.630 6.730 7,075,000 +0.22(+3.38%)
Nov 01, 2002 6.100 6.510 5.920 6.510 5,565,800 +0.37(+6.03%)
Oct 31, 2002 6.370 6.450 6.100 6.140 5,233,700 -0.18(-2.85%)
Oct 30, 2002 5.930 6.330 5.840 6.320 6,075,700 +0.49(+8.40%)
Oct 29, 2002 6.000 6.090 5.610 5.830 6,585,200 -0.28(-4.58%)
Oct 28, 2002 6.430 6.440 6.040 6.110 8,794,300 +0.02(+0.33%)
Oct 25, 2002 5.470 6.200 5.470 6.090 5,738,800 +0.17(+2.87%)
Oct 24, 2002 6.150 6.450 5.890 5.920 11,140,400 +0.07(+1.20%)
Oct 23, 2002 5.320 5.900 5.320 5.850 9,096,900 +0.53(+9.96%)
Oct 22, 2002 5.470 5.890 5.200 5.320 13,766,100 -0.23(-4.14%)
Oct 21, 2002 4.730 5.550 4.670 5.550 12,159,500 +1.15(+26.14%)
Oct 18, 2002 4.380 4.610 4.070 4.400 4,299,000 +0.07(+1.62%)
Oct 17, 2002 4.870 4.870 4.180 4.330 9,019,400 +0.84(+24.07%)
Oct 16, 2002 3.950 3.950 3.430 3.490 6,661,800 -0.71(-16.90%)
Oct 15, 2002 4.270 4.300 4.050 4.200 6,872,800 +0.27(+6.87%)
Oct 14, 2002 3.750 3.930 3.640 3.930 3,469,100 +0.17(+4.52%)
Oct 11, 2002 3.890 3.890 3.700 3.760 9,239,000 +0.13(+3.58%)
Oct 10, 2002 3.620 3.770 3.560 3.630 7,154,700 +0.07(+1.97%)
Oct 09, 2002 3.540 3.740 3.370 3.560 7,518,900 +0.01(+0.28%)
Oct 08, 2002 3.300 3.550 3.100 3.550 9,797,900 +0.35(+10.94%)
Oct 07, 2002 3.500 3.580 3.200 3.200 7,345,400 -0.31(-8.83%)
Oct 04, 2002 3.630 3.980 3.500 3.510 8,999,800 -0.12(-3.31%)
Oct 03, 2002 4.430 4.460 3.550 3.630 30,827,200 -1.74(-32.40%)
Oct 02, 2002 5.240 5.580 5.190 5.370 7,671,800 +0.10(+1.90%)
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