ADVANCED MICRO DEVICES (NY: AMD)
2.770 USD  +0.080 (+2.97%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2004 22.00 22.14 21.94 22.02 3,770,300 +0.07(+0.32%)
Dec 30, 2004 22.01 22.23 21.85 21.95 4,546,000 -0.01(-0.05%)
Dec 29, 2004 21.75 22.35 21.55 21.96 6,462,600 +0.23(+1.06%)
Dec 28, 2004 22.00 22.09 21.55 21.73 7,750,500 -0.17(-0.78%)
Dec 27, 2004 22.26 22.37 21.85 21.90 5,534,300 -0.22(-0.99%)
Dec 23, 2004 21.83 22.24 21.82 22.12 5,829,000 +0.29(+1.33%)
Dec 22, 2004 21.78 22.00 21.58 21.83 7,914,500 +0.10(+0.46%)
Dec 21, 2004 21.86 21.95 20.51 21.73 23,413,100 -0.11(-0.50%)
Dec 20, 2004 22.50 22.60 21.69 21.84 8,066,200 -0.59(-2.63%)
Dec 17, 2004 22.10 22.51 22.10 22.43 8,157,800 -0.06(-0.27%)
Dec 16, 2004 22.60 23.13 22.27 22.49 7,347,500 -0.15(-0.66%)
Dec 15, 2004 22.73 22.87 22.38 22.64 5,613,300 +0.10(+0.44%)
Dec 14, 2004 22.35 22.74 22.25 22.54 10,609,800 +0.43(+1.94%)
Dec 13, 2004 22.55 22.55 22.00 22.11 8,013,500 +0.28(+1.28%)
Dec 10, 2004 21.83 22.45 21.65 21.83 11,740,400 -0.27(-1.22%)
Dec 09, 2004 22.35 22.63 21.82 22.10 17,787,200 -0.80(-3.49%)
Dec 08, 2004 23.39 23.67 22.56 22.90 11,573,000 -0.59(-2.51%)
Dec 07, 2004 24.40 24.47 23.48 23.49 22,441,600 -1.36(-5.47%)
Dec 06, 2004 23.22 24.95 22.83 24.85 21,180,500 +1.63(+7.02%)
Dec 03, 2004 23.00 23.50 23.00 23.22 16,169,600 +0.60(+2.65%)
Dec 02, 2004 22.11 23.00 22.10 22.62 15,361,100 +0.01(+0.04%)
Dec 01, 2004 21.60 22.65 21.34 22.61 15,415,100 +1.33(+6.25%)
Nov 30, 2004 21.07 21.53 20.86 21.28 8,484,100 +0.05(+0.24%)
Nov 29, 2004 21.85 22.12 21.20 21.23 10,645,800 -0.31(-1.44%)
Nov 26, 2004 21.83 21.83 21.46 21.54 2,459,000 -0.03(-0.14%)
Nov 24, 2004 21.60 21.75 21.42 21.57 5,637,300 +0.18(+0.84%)
Nov 23, 2004 21.30 21.70 21.10 21.39 10,370,200 +0.43(+2.05%)
Nov 22, 2004 20.50 20.99 20.00 20.96 11,497,200 +0.15(+0.72%)
Nov 19, 2004 21.70 21.71 20.81 20.81 13,877,900 -1.15(-5.24%)
Nov 18, 2004 21.50 22.01 21.40 21.96 11,874,100 -0.03(-0.14%)
Nov 17, 2004 21.26 22.49 21.16 21.99 22,708,600 +1.11(+5.32%)
Nov 16, 2004 20.85 21.06 20.51 20.88 13,804,500 -0.10(-0.48%)
Nov 15, 2004 20.85 21.59 20.50 20.98 21,423,400 -0.04(-0.19%)
Nov 12, 2004 19.08 21.10 18.94 21.02 39,785,200 +2.43(+13.07%)
Nov 11, 2004 17.80 18.63 17.55 18.59 20,172,700 +1.30(+7.52%)
Nov 10, 2004 17.40 17.66 17.25 17.29 9,256,300 +0.07(+0.41%)
Nov 09, 2004 17.27 17.52 17.06 17.22 8,714,300 -0.15(-0.86%)
Nov 08, 2004 17.09 17.38 17.02 17.37 6,758,300 +0.28(+1.64%)
Nov 05, 2004 16.81 17.39 16.81 17.09 11,951,800 +0.11(+0.65%)
Nov 04, 2004 17.15 17.15 16.45 16.98 15,154,100 -0.12(-0.70%)
Nov 03, 2004 18.10 18.10 16.85 17.10 30,299,600 -0.60(-3.39%)
Nov 02, 2004 17.34 17.88 17.27 17.70 16,841,200 +0.36(+2.08%)
Nov 01, 2004 16.88 17.38 16.70 17.34 11,244,900 +0.52(+3.09%)
Oct 29, 2004 16.69 16.85 16.37 16.82 7,831,000 +0.13(+0.78%)
Oct 28, 2004 16.25 16.85 16.15 16.69 10,795,200 +0.46(+2.83%)
Oct 27, 2004 15.67 16.29 15.65 16.23 8,635,200 +0.61(+3.91%)
Oct 26, 2004 15.79 15.79 15.43 15.62 9,677,100 +0.12(+0.77%)
Oct 25, 2004 15.49 15.90 15.41 15.50 10,578,300 -0.06(-0.39%)
Oct 22, 2004 15.98 15.98 15.43 15.56 20,381,000 -0.39(-2.45%)
Oct 21, 2004 15.73 15.99 15.57 15.95 13,604,800 +0.54(+3.50%)
Oct 20, 2004 14.76 15.45 14.63 15.41 18,243,100 +0.66(+4.47%)
Oct 19, 2004 14.45 14.98 14.40 14.75 17,945,500 +0.56(+3.95%)
Oct 18, 2004 13.90 14.27 13.88 14.19 10,592,600 +0.19(+1.36%)
Oct 15, 2004 13.75 14.11 13.66 14.00 10,721,300 +0.41(+3.02%)
Oct 14, 2004 13.65 13.72 13.51 13.59 6,727,800 -0.25(-1.81%)
Oct 13, 2004 14.14 14.19 13.51 13.84 10,302,200 +0.14(+1.02%)
Oct 12, 2004 13.66 13.84 13.52 13.70 8,220,500 -0.25(-1.79%)
Oct 11, 2004 13.75 13.99 13.57 13.95 7,687,500 +0.45(+3.33%)
Oct 08, 2004 14.00 14.03 13.45 13.50 12,149,500 -0.61(-4.32%)
Oct 07, 2004 13.97 14.22 13.86 14.11 15,859,100 +0.14(+1.00%)
Oct 06, 2004 13.75 14.06 13.63 13.97 10,062,000 +0.29(+2.12%)
Oct 05, 2004 13.21 13.78 13.09 13.68 15,943,100 -0.02(-0.15%)
Oct 04, 2004 13.52 14.00 13.52 13.70 9,134,600 +0.27(+2.01%)
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