ADVANCED MICRO DEVICES (NY: AMD)
2.660 USD  +0.090 (+3.50%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2003 15.20 15.20 14.81 14.90 7,396,600 -0.21(-1.39%)
Dec 30, 2003 15.33 15.47 14.12 15.11 8,324,100 -0.17(-1.11%)
Dec 29, 2003 14.95 15.33 14.90 15.28 9,117,100 +0.58(+3.95%)
Dec 26, 2003 14.54 14.75 14.54 14.70 1,825,600 +0.19(+1.31%)
Dec 24, 2003 14.67 14.79 14.46 14.51 3,879,900 -0.16(-1.09%)
Dec 23, 2003 14.23 14.67 14.23 14.67 7,535,000 +0.44(+3.09%)
Dec 22, 2003 14.26 14.38 14.08 14.23 7,244,700 -0.03(-0.21%)
Dec 19, 2003 14.60 14.86 14.19 14.26 13,116,200 -0.30(-2.06%)
Dec 18, 2003 14.13 14.63 14.11 14.56 21,256,600 +0.57(+4.07%)
Dec 17, 2003 14.36 14.36 13.80 13.99 20,993,100 -0.37(-2.58%)
Dec 16, 2003 14.73 14.86 14.05 14.36 15,260,300 -0.37(-2.51%)
Dec 15, 2003 15.80 15.80 14.68 14.73 10,922,000 -0.54(-3.54%)
Dec 12, 2003 15.19 15.38 14.82 15.27 11,252,300 +0.08(+0.53%)
Dec 11, 2003 14.75 15.25 14.66 15.19 13,820,500 +0.51(+3.47%)
Dec 10, 2003 14.92 15.01 14.39 14.68 20,181,100 -0.24(-1.61%)
Dec 09, 2003 15.74 16.19 14.76 14.92 17,658,000 -0.82(-5.21%)
Dec 08, 2003 15.93 16.20 15.51 15.74 13,261,900 -0.33(-2.05%)
Dec 05, 2003 16.66 16.38 15.75 16.07 12,314,700 -0.59(-3.54%)
Dec 04, 2003 17.31 17.44 16.06 16.66 21,228,600 -0.63(-3.64%)
Dec 03, 2003 17.91 18.09 17.15 17.29 11,288,600 -0.61(-3.41%)
Dec 02, 2003 18.05 18.12 17.88 17.90 6,826,500 -0.17(-0.94%)
Dec 01, 2003 17.97 18.39 17.73 18.07 10,818,000 +0.10(+0.56%)
Nov 28, 2003 17.79 17.98 17.74 17.97 2,067,500 +0.24(+1.35%)
Nov 26, 2003 17.71 17.87 17.49 17.73 5,392,100 +0.24(+1.37%)
Nov 25, 2003 17.70 17.97 17.45 17.49 6,408,300 +0.08(+0.46%)
Nov 24, 2003 16.80 17.46 17.15 17.41 8,092,300 +0.61(+3.63%)
Nov 21, 2003 16.50 17.06 16.36 16.80 12,715,600 +0.30(+1.82%)
Nov 20, 2003 17.60 17.95 16.50 16.50 20,642,400 -1.10(-6.25%)
Nov 19, 2003 17.39 17.64 17.15 17.60 9,775,100 +0.27(+1.56%)
Nov 18, 2003 17.68 17.87 17.30 17.33 11,642,100 -0.03(-0.17%)
Nov 17, 2003 17.55 17.56 16.85 17.36 12,009,200 -0.50(-2.80%)
Nov 14, 2003 18.29 18.33 17.59 17.86 13,420,700 -0.43(-2.35%)
Nov 13, 2003 17.80 18.50 17.80 18.29 16,016,200 +0.21(+1.16%)
Nov 12, 2003 16.70 18.09 16.70 18.08 21,374,000 +1.46(+8.78%)
Nov 11, 2003 16.64 16.75 16.30 16.62 15,430,000 -0.20(-1.19%)
Nov 10, 2003 16.35 17.10 16.35 16.82 11,646,500 -0.19(-1.12%)
Nov 07, 2003 17.04 17.18 16.61 17.01 15,102,800 -0.03(-0.18%)
Nov 06, 2003 17.11 17.25 16.89 17.04 15,845,400 +0.03(+0.18%)
Nov 05, 2003 16.55 17.04 16.45 17.01 12,741,600 +0.46(+2.78%)
Nov 04, 2003 15.91 16.67 15.82 16.55 27,360,900 +0.64(+4.02%)
Nov 03, 2003 15.44 15.91 15.42 15.91 7,160,421 +0.71(+4.67%)
Oct 31, 2003 15.20 15.25 14.97 15.20 7,625,300 -0.03(-0.20%)
Oct 30, 2003 15.09 15.55 15.17 15.23 10,805,100 +0.14(+0.93%)
Oct 29, 2003 14.72 15.15 14.67 15.09 10,616,700 +0.24(+1.62%)
Oct 28, 2003 13.85 14.85 13.96 14.85 13,914,200 +1.00(+7.22%)
Oct 27, 2003 13.70 13.95 13.70 13.85 6,223,900 +0.26(+1.91%)
Oct 24, 2003 13.50 13.59 13.26 13.59 5,928,100 -0.06(-0.44%)
Oct 23, 2003 13.63 13.68 13.38 13.65 10,244,300 -0.31(-2.22%)
Oct 22, 2003 14.02 14.30 13.94 13.96 11,681,300 -0.33(-2.31%)
Oct 21, 2003 14.20 14.44 14.13 14.29 19,699,400 +0.17(+1.20%)
Oct 20, 2003 14.20 14.20 13.87 14.12 9,113,600 +0.13(+0.93%)
Oct 17, 2003 14.01 14.56 13.94 13.99 31,607,300 -0.02(-0.14%)
Oct 16, 2003 13.66 14.02 13.43 14.01 13,576,200 +0.35(+2.56%)
Oct 15, 2003 14.21 14.38 13.67 13.66 16,102,500 +0.03(+0.22%)
Oct 14, 2003 13.40 13.62 13.20 13.63 9,320,600 +0.23(+1.72%)
Oct 13, 2003 13.24 13.43 13.25 13.40 7,001,200 +0.16(+1.21%)
Oct 10, 2003 13.09 13.35 13.06 13.24 5,682,300 +0.15(+1.15%)
Oct 09, 2003 12.96 13.56 13.01 13.09 13,609,200 +0.13(+1.00%)
Oct 08, 2003 12.90 13.16 12.77 12.96 13,012,400 +0.17(+1.33%)
Oct 07, 2003 12.16 12.72 12.16 12.79 13,067,400 +0.63(+5.18%)
Oct 06, 2003 12.10 12.21 11.91 12.16 6,089,300 +0.27(+2.27%)
Oct 03, 2003 11.69 12.25 11.84 11.89 11,826,300 +0.20(+1.71%)
Oct 02, 2003 11.64 11.80 11.57 11.69 13,467,600 +0.52(+4.66%)
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