Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Advanced Micro Devices, Inc. (NY: AMD)
4.070 USD  -0.020 (-0.49%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jun 19, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 30.40 30.75 30.16 30.60 6,541,200 +0.07(+0.23%)
Dec 29, 2005 31.61 31.84 30.27 30.53 11,510,800 -1.17(-3.69%)
Dec 28, 2005 31.25 31.75 31.07 31.70 9,603,100 +0.50(+1.60%)
Dec 27, 2005 30.77 31.38 30.65 31.20 9,538,000 +0.70(+2.30%)
Dec 23, 2005 30.01 30.65 30.01 30.50 5,323,100 +0.48(+1.60%)
Dec 22, 2005 29.49 30.35 29.49 30.02 11,369,900 +0.68(+2.32%)
Dec 21, 2005 29.24 29.52 29.02 29.34 5,938,400 +0.12(+0.41%)
Dec 20, 2005 27.92 29.77 27.91 29.22 15,756,800 +1.10(+3.91%)
Dec 19, 2005 27.81 28.28 27.67 28.12 10,671,600 -0.05(-0.18%)
Dec 16, 2005 27.90 28.37 27.83 28.17 10,254,600 +0.27(+0.97%)
Dec 15, 2005 27.54 27.97 27.42 27.90 7,286,500 +0.35(+1.27%)
Dec 14, 2005 27.03 27.63 26.70 27.55 9,455,600 +0.52(+1.92%)
Dec 13, 2005 26.89 27.25 26.66 27.03 6,879,900 +0.04(+0.15%)
Dec 12, 2005 27.20 27.65 26.87 26.99 9,403,300 +0.09(+0.33%)
Dec 09, 2005 25.93 27.05 25.87 26.90 11,301,700 +1.25(+4.87%)
Dec 08, 2005 26.67 26.75 25.25 25.65 14,484,100 -1.02(-3.82%)
Dec 07, 2005 26.97 27.17 26.46 26.67 6,606,900 -0.28(-1.04%)
Dec 06, 2005 27.43 27.63 26.85 26.95 7,712,200 -0.32(-1.17%)
Dec 05, 2005 27.65 27.77 27.16 27.27 7,808,600 -0.68(-2.43%)
Dec 02, 2005 27.46 28.25 27.20 27.95 13,249,800 +0.54(+1.97%)
Dec 01, 2005 26.55 27.42 26.36 27.41 12,187,500 +1.23(+4.70%)
Nov 30, 2005 25.68 26.35 25.30 26.18 8,302,400 +0.60(+2.35%)
Nov 29, 2005 26.35 26.45 25.31 25.58 13,552,300 -0.91(-3.44%)
Nov 28, 2005 26.68 26.81 26.34 26.49 7,316,600 -0.03(-0.11%)
Nov 25, 2005 26.50 26.83 26.35 26.52 4,396,500 +0.30(+1.14%)
Nov 23, 2005 27.21 27.36 26.05 26.22 13,385,000 -0.87(-3.21%)
Nov 22, 2005 26.95 27.34 26.86 27.09 12,945,600 +0.05(+0.18%)
Nov 21, 2005 27.00 27.35 26.93 27.04 17,034,100 +0.30(+1.12%)
Nov 18, 2005 26.25 26.95 26.25 26.74 15,999,800 +0.85(+3.28%)
Nov 17, 2005 25.77 26.00 25.43 25.89 6,617,900 +0.34(+1.33%)
Nov 16, 2005 25.21 25.80 25.20 25.55 10,696,100 +0.05(+0.20%)
Nov 15, 2005 25.87 26.53 25.32 25.50 33,762,400 +0.50(+2.00%)
Nov 14, 2005 24.76 25.38 24.76 25.00 10,022,700 +0.24(+0.97%)
Nov 11, 2005 24.76 24.97 24.68 24.76 5,377,500 -0.06(-0.24%)
Nov 10, 2005 24.67 24.89 24.35 24.82 7,454,100 +0.30(+1.22%)
Nov 09, 2005 24.58 24.60 23.97 24.52 10,378,400 -0.02(-0.08%)
Nov 08, 2005 24.98 24.98 24.37 24.54 7,661,200 -0.35(-1.41%)
Nov 07, 2005 24.63 24.99 24.53 24.89 8,675,900 +0.26(+1.06%)
Nov 04, 2005 24.46 24.83 24.23 24.63 6,957,300 +0.13(+0.53%)
Nov 03, 2005 24.65 24.69 24.10 24.50 7,748,100 +0.30(+1.24%)
Nov 02, 2005 23.08 24.33 23.08 24.20 13,197,700 +1.12(+4.85%)
Nov 01, 2005 22.93 23.25 22.78 23.08 8,841,200 -0.14(-0.60%)
Oct 31, 2005 22.45 23.43 22.43 23.22 11,307,600 +0.90(+4.03%)
Oct 28, 2005 22.18 22.40 21.43 22.32 8,184,100 +0.50(+2.29%)
Oct 27, 2005 22.60 22.66 21.80 21.82 10,272,100 -1.00(-4.38%)
Oct 26, 2005 22.35 23.04 22.20 22.82 11,519,600 +0.47(+2.10%)
Oct 25, 2005 22.15 22.46 21.93 22.35 8,641,000 +0.23(+1.04%)
Oct 24, 2005 22.00 22.20 21.50 22.12 9,279,000 +0.27(+1.24%)
Oct 21, 2005 21.16 21.95 21.12 21.85 12,123,200 +0.85(+4.05%)
Oct 20, 2005 21.44 21.79 20.93 21.00 10,097,800 -0.34(-1.59%)
Oct 19, 2005 20.63 21.35 20.22 21.34 12,360,700 +0.29(+1.38%)
Oct 18, 2005 21.52 21.63 20.83 21.05 8,700,400 -0.32(-1.50%)
Oct 17, 2005 21.36 21.60 21.22 21.37 5,727,800 +0.18(+0.85%)
Oct 14, 2005 21.63 22.15 20.66 21.19 15,691,200 -0.44(-2.03%)
Oct 13, 2005 21.30 21.78 20.87 21.63 14,307,600 +0.63(+3.00%)
Oct 12, 2005 22.95 22.95 20.50 21.00 43,236,500 -3.00(-12.50%)
Oct 11, 2005 23.34 24.00 22.70 24.00 15,742,500 +0.89(+3.85%)
Oct 10, 2005 24.30 24.45 23.05 23.11 10,072,800 -0.89(-3.71%)
Oct 07, 2005 24.01 24.26 23.78 24.00 6,826,500 +0.17(+0.71%)
Oct 06, 2005 24.15 24.47 23.63 23.83 11,478,500 -0.17(-0.71%)
Oct 05, 2005 24.53 24.87 24.00 24.00 9,399,800 -0.36(-1.48%)
Oct 04, 2005 25.75 25.79 24.36 24.36 10,604,000 -1.30(-5.07%)
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 Telekurs USA
Postage Rates Bots go here