ADVANCED MICRO DEVICES (NY: AMD)
3.730 USD  -0.030 (-0.80%)
Official Closing Price  /  Updated: 4:15 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 29, 2006 20.50 20.73 20.30 20.35 11,594,000 -0.22(-1.07%)
Dec 28, 2006 20.56 20.75 20.52 20.57 8,024,000 -0.13(-0.63%)
Dec 27, 2006 20.71 20.84 20.50 20.70 9,919,300 +0.10(+0.49%)
Dec 26, 2006 20.89 20.89 20.45 20.60 7,191,100 -0.17(-0.82%)
Dec 22, 2006 21.00 21.20 20.68 20.77 10,634,200 -0.18(-0.86%)
Dec 21, 2006 21.97 22.00 20.91 20.95 22,507,500 -0.90(-4.12%)
Dec 20, 2006 21.61 21.99 21.61 21.85 11,296,500 +0.21(+0.97%)
Dec 19, 2006 21.83 22.01 21.60 21.64 19,482,700 -0.33(-1.50%)
Dec 18, 2006 22.05 22.21 21.72 21.97 24,240,000 -0.15(-0.68%)
Dec 15, 2006 22.95 23.00 22.02 22.12 34,431,000 -0.59(-2.60%)
Dec 14, 2006 20.22 22.80 20.22 22.71 76,128,900 +2.54(+12.59%)
Dec 13, 2006 20.58 20.74 19.90 20.17 28,031,300 -0.30(-1.47%)
Dec 12, 2006 20.62 20.79 20.37 20.47 16,148,800 -0.22(-1.06%)
Dec 11, 2006 21.02 21.09 20.61 20.69 15,527,600 -0.24(-1.15%)
Dec 08, 2006 21.01 21.15 20.69 20.93 19,635,000 -0.12(-0.57%)
Dec 07, 2006 21.53 21.73 21.03 21.05 17,668,200 -0.44(-2.05%)
Dec 06, 2006 21.18 21.59 21.07 21.49 17,056,000 +0.15(+0.70%)
Dec 05, 2006 21.04 21.49 21.04 21.34 16,962,900 +0.30(+1.43%)
Dec 04, 2006 21.00 21.33 20.65 21.04 17,967,500 +0.35(+1.69%)
Dec 01, 2006 21.36 21.53 20.41 20.69 32,273,900 -0.88(-4.08%)
Nov 30, 2006 21.53 21.94 21.12 21.57 23,747,800 +0.16(+0.75%)
Nov 29, 2006 22.15 22.19 21.33 21.41 21,211,300 -0.52(-2.37%)
Nov 28, 2006 21.85 22.09 21.61 21.93 15,159,600 +0.10(+0.46%)
Nov 27, 2006 21.72 22.33 21.62 21.83 24,456,100 +0.03(+0.14%)
Nov 24, 2006 21.58 21.97 21.54 21.80 5,403,400 +0.03(+0.14%)
Nov 22, 2006 21.55 21.85 21.30 21.77 15,604,200 +0.53(+2.50%)
Nov 21, 2006 21.41 21.65 21.05 21.24 19,992,100 -0.20(-0.93%)
Nov 20, 2006 21.41 21.56 21.21 21.44 16,080,000 -0.01(-0.05%)
Nov 17, 2006 21.51 21.70 21.31 21.45 14,741,200 -0.29(-1.33%)
Nov 16, 2006 21.90 21.95 21.38 21.74 17,887,400 +0.03(+0.14%)
Nov 15, 2006 21.47 21.92 21.35 21.71 25,126,500 +0.37(+1.73%)
Nov 14, 2006 21.05 21.41 20.79 21.34 23,650,000 +0.14(+0.66%)
Nov 13, 2006 21.06 21.37 21.01 21.20 17,102,500 +0.13(+0.62%)
Nov 10, 2006 20.83 21.16 20.82 21.07 12,329,600 +0.18(+0.86%)
Nov 09, 2006 21.54 21.60 20.80 20.89 21,301,800 -0.36(-1.69%)
Nov 08, 2006 21.38 21.50 20.84 21.25 20,657,200 -0.31(-1.44%)
Nov 07, 2006 21.40 21.98 21.40 21.56 18,720,400 +0.17(+0.79%)
Nov 06, 2006 21.12 21.48 21.06 21.39 17,919,900 +0.51(+2.44%)
Nov 03, 2006 20.95 21.09 20.81 20.88 17,720,900 +0.03(+0.14%)
Nov 02, 2006 20.62 21.06 20.56 20.85 16,830,100 +0.12(+0.58%)
Nov 01, 2006 21.24 21.34 20.67 20.73 23,511,500 -0.54(-2.54%)
Oct 31, 2006 21.32 21.57 20.95 21.27 17,716,900 -0.05(-0.23%)
Oct 30, 2006 20.96 21.50 20.82 21.32 19,944,000 +0.46(+2.21%)
Oct 27, 2006 21.35 21.79 20.74 20.86 28,098,500 -0.64(-2.98%)
Oct 26, 2006 21.25 21.68 21.00 21.50 33,033,200 +0.67(+3.22%)
Oct 25, 2006 20.35 20.93 20.35 20.83 30,140,000 +0.51(+2.51%)
Oct 24, 2006 20.48 20.64 20.28 20.32 37,600,000 +0.08(+0.40%)
Oct 23, 2006 20.22 20.87 20.15 20.24 34,232,700 +0.12(+0.60%)
Oct 20, 2006 21.18 21.18 20.00 20.12 51,594,800 -0.89(-4.24%)
Oct 19, 2006 21.99 22.00 20.91 21.01 96,531,100 -3.22(-13.29%)
Oct 18, 2006 24.80 25.16 24.08 24.23 41,959,800 -0.25(-1.02%)
Oct 17, 2006 24.82 24.90 24.07 24.48 22,547,700 -0.90(-3.55%)
Oct 16, 2006 25.35 25.69 25.14 25.38 17,731,800 +0.15(+0.59%)
Oct 13, 2006 24.83 25.40 24.57 25.23 19,366,100 +0.54(+2.19%)
Oct 12, 2006 24.45 24.72 24.04 24.69 19,515,000 +0.42(+1.73%)
Oct 11, 2006 23.08 24.56 22.87 24.27 29,329,600 +1.13(+4.88%)
Oct 10, 2006 23.21 23.73 22.87 23.14 27,698,000 +0.14(+0.61%)
Oct 09, 2006 24.25 24.62 22.95 23.00 34,083,100 -1.01(-4.21%)
Oct 06, 2006 25.11 24.80 23.96 24.01 17,297,600 -1.10(-4.38%)
Oct 05, 2006 24.80 25.24 24.60 25.11 17,304,800 +0.08(+0.32%)
Oct 04, 2006 24.10 25.10 23.95 25.03 17,869,800 +0.90(+3.73%)
Oct 03, 2006 24.50 24.51 23.79 24.13 19,087,300 -0.68(-2.74%)
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