ADVANCED MICRO DEVICES (NY: AMD)
2.680 USD  -0.010 (-0.37%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2007 7.260 7.600 7.260 7.500 19,668,770 +0.18(+2.46%)
Dec 28, 2007 7.550 7.580 7.300 7.320 18,330,833 -0.21(-2.79%)
Dec 27, 2007 7.740 7.780 7.510 7.530 16,491,874 -0.24(-3.09%)
Dec 26, 2007 7.810 7.880 7.680 7.770 12,431,495 +0.00(+0.00%)
Dec 24, 2007 7.780 7.880 7.680 7.770 9,193,719 -0.02(-0.26%)
Dec 21, 2007 8.040 8.050 7.660 7.790 26,837,510 -0.18(-2.26%)
Dec 20, 2007 8.100 8.110 7.911 7.970 25,323,053 -0.01(-0.13%)
Dec 19, 2007 7.700 8.040 7.540 7.980 45,774,679 +0.30(+3.91%)
Dec 18, 2007 8.070 8.100 7.620 7.680 39,255,625 -0.27(-3.40%)
Dec 17, 2007 8.400 8.420 7.930 7.950 29,865,260 -0.48(-5.69%)
Dec 14, 2007 8.850 8.850 8.420 8.430 26,729,082 -0.41(-4.64%)
Dec 13, 2007 8.910 9.010 8.420 8.840 45,747,197 -0.13(-1.45%)
Dec 12, 2007 9.240 9.390 8.830 8.970 39,028,983 -0.10(-1.10%)
Dec 11, 2007 9.260 9.530 9.040 9.070 39,711,023 -0.11(-1.20%)
Dec 10, 2007 9.120 9.340 9.050 9.180 23,950,676 +0.13(+1.44%)
Dec 07, 2007 9.080 9.080 8.790 9.050 27,061,735 -0.02(-0.22%)
Dec 06, 2007 8.950 9.130 8.860 9.070 30,121,973 +0.16(+1.80%)
Dec 05, 2007 9.270 9.490 8.830 8.910 70,364,767 -0.34(-3.68%)
Dec 04, 2007 9.600 9.640 9.220 9.250 28,679,115 -0.41(-4.24%)
Dec 03, 2007 9.820 9.900 9.620 9.660 23,780,844 -0.10(-1.02%)
Nov 30, 2007 10.24 10.30 9.650 9.760 35,613,823 -0.38(-3.75%)
Nov 29, 2007 10.34 10.39 10.00 10.14 50,739,044 -0.21(-2.03%)
Nov 28, 2007 10.24 10.49 10.15 10.35 15,045,529 +0.20(+1.97%)
Nov 27, 2007 10.35 10.36 9.800 10.15 37,827,158 -0.12(-1.17%)
Nov 26, 2007 10.83 10.92 10.21 10.27 26,668,346 -0.51(-4.73%)
Nov 23, 2007 11.00 11.02 10.60 10.78 10,341,720 -0.05(-0.46%)
Nov 21, 2007 11.15 11.50 10.52 10.83 34,573,255 -0.45(-3.99%)
Nov 20, 2007 12.17 12.25 11.18 11.28 43,142,275 -0.79(-6.55%)
Nov 19, 2007 12.54 12.61 12.03 12.07 18,317,801 -0.57(-4.51%)
Nov 16, 2007 12.89 13.27 12.35 12.64 28,141,238 -0.06(-0.47%)
Nov 15, 2007 12.24 12.92 12.16 12.70 22,419,215 +0.42(+3.42%)
Nov 14, 2007 12.45 12.57 12.22 12.28 16,333,795 -0.12(-0.97%)
Nov 13, 2007 12.11 12.45 12.01 12.40 14,464,455 +0.45(+3.77%)
Nov 12, 2007 12.32 12.43 11.92 11.95 17,278,936 -0.42(-3.40%)
Nov 09, 2007 12.18 12.65 12.08 12.37 17,228,592 -0.14(-1.12%)
Nov 08, 2007 13.04 13.39 12.05 12.51 28,899,569 -0.50(-3.84%)
Nov 07, 2007 13.14 13.45 13.00 13.01 18,291,014 -0.42(-3.13%)
Nov 06, 2007 13.45 13.80 13.34 13.43 18,327,031 +0.01(+0.07%)
Nov 05, 2007 13.06 13.56 12.96 13.42 21,880,513 +0.25(+1.90%)
Nov 02, 2007 12.96 13.22 12.68 13.17 14,414,744 +0.37(+2.89%)
Nov 01, 2007 12.99 13.04 12.75 12.80 13,239,100 -0.28(-2.14%)
Oct 31, 2007 13.08 13.14 12.95 13.08 10,164,100 +0.08(+0.62%)
Oct 30, 2007 12.90 13.15 12.90 13.00 10,555,100 +0.12(+0.93%)
Oct 29, 2007 12.98 13.15 12.86 12.88 9,567,700 -0.01(-0.08%)
Oct 26, 2007 12.94 13.09 12.76 12.89 12,883,530 +0.14(+1.10%)
Oct 25, 2007 13.22 13.22 12.55 12.75 22,459,300 -0.37(-2.82%)
Oct 24, 2007 13.50 13.58 12.90 13.12 28,084,280 -0.61(-4.44%)
Oct 23, 2007 13.83 13.85 13.52 13.73 14,949,100 -0.02(-0.15%)
Oct 22, 2007 13.60 13.90 13.50 13.75 17,902,700 -0.05(-0.36%)
Oct 19, 2007 14.49 14.50 13.62 13.80 45,683,900 -0.75(-5.15%)
Oct 18, 2007 14.02 14.73 13.95 14.55 43,908,600 +0.44(+3.12%)
Oct 17, 2007 14.37 14.47 13.98 14.11 23,024,320 +0.15(+1.07%)
Oct 16, 2007 13.90 14.24 13.84 13.96 19,922,100 -0.02(-0.14%)
Oct 15, 2007 13.90 14.06 13.81 13.98 13,314,000 +0.04(+0.29%)
Oct 12, 2007 13.71 14.15 13.71 13.94 15,871,693 +0.14(+1.01%)
Oct 11, 2007 14.10 14.23 13.62 13.80 28,200,800 -0.22(-1.57%)
Oct 10, 2007 13.84 14.06 13.69 14.02 31,968,492 +0.23(+1.67%)
Oct 09, 2007 13.67 13.82 13.50 13.79 15,170,300 +0.16(+1.17%)
Oct 08, 2007 13.55 13.84 13.52 13.63 9,863,100 +0.00(+0.00%)
Oct 05, 2007 13.41 13.90 13.37 13.63 21,797,955 +0.28(+2.10%)
Oct 04, 2007 13.28 13.42 13.13 13.35 16,104,900 +0.12(+0.91%)
Oct 03, 2007 12.97 13.29 12.80 13.23 31,941,880 +0.03(+0.23%)
Oct 02, 2007 13.08 13.22 13.00 13.20 19,151,879 -0.03(-0.23%)
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