ADVANCED MICRO DEVICES (NY: AMD)
3.410 USD  -0.140 (-3.94%)
Official Closing Price  /  Updated: 4:15 PM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2008 2.200 2.200 2.110 2.160 10,230,907 -0.05(-2.26%)
Dec 30, 2008 2.130 2.210 2.100 2.210 10,269,317 +0.11(+5.24%)
Dec 29, 2008 2.260 2.270 2.060 2.100 11,002,881 -0.08(-3.67%)
Dec 26, 2008 2.100 2.210 2.040 2.180 9,547,851 +0.19(+9.55%)
Dec 24, 2008 1.980 2.030 1.970 1.990 2,912,312 +0.03(+1.53%)
Dec 23, 2008 2.070 2.080 1.950 1.960 10,139,051 -0.06(-2.97%)
Dec 22, 2008 2.260 2.260 1.930 2.020 16,352,254 -0.25(-11.01%)
Dec 20, 2008 2.330 2.330 2.180 2.270 0 +0.00(+0.00%)
Dec 19, 2008 2.330 2.330 2.180 2.270 13,520,674 +0.04(+1.79%)
Dec 18, 2008 2.260 2.340 2.200 2.230 12,655,965 -0.06(-2.62%)
Dec 17, 2008 2.210 2.300 2.180 2.290 8,415,767 +0.04(+1.78%)
Dec 16, 2008 2.280 2.280 2.150 2.250 10,892,862 +0.04(+1.81%)
Dec 15, 2008 2.260 2.350 2.150 2.210 6,393,949 -0.07(-3.07%)
Dec 13, 2008 2.110 2.320 2.050 2.280 0 +0.00(+0.00%)
Dec 12, 2008 2.110 2.320 2.050 2.280 0 +0.08(+3.64%)
Dec 11, 2008 2.170 2.280 2.100 2.200 10,983,641 +0.00(+0.00%)
Dec 10, 2008 2.270 2.300 2.190 2.200 11,249,339 -0.07(-3.08%)
Dec 09, 2008 2.050 2.290 2.010 2.270 22,852,948 +0.17(+8.10%)
Dec 08, 2008 2.250 2.300 2.020 2.100 22,646,620 -0.03(-1.41%)
Dec 06, 2008 2.050 2.220 2.000 2.130 0 +0.00(+0.00%)
Dec 05, 2008 2.050 2.220 2.000 2.130 18,832,977 +0.05(+2.40%)
Dec 04, 2008 2.000 2.350 1.920 2.080 32,670,679 -0.12(-5.45%)
Dec 03, 2008 2.230 2.370 1.920 2.200 31,256,528 +0.17(+8.37%)
Dec 02, 2008 2.100 2.150 1.960 2.030 13,840,038 +0.03(+1.50%)
Dec 01, 2008 2.310 2.330 1.980 2.000 17,178,409 -0.36(-15.25%)
Nov 28, 2008 2.200 2.370 2.150 2.360 8,960,181 +0.23(+10.80%)
Nov 26, 2008 1.850 2.170 1.800 2.130 23,993,706 +0.33(+18.33%)
Nov 25, 2008 1.920 1.960 1.780 1.800 16,334,472 -0.06(-3.23%)
Nov 24, 2008 1.900 1.940 1.750 1.860 22,664,465 +0.04(+2.20%)
Nov 21, 2008 1.990 2.020 1.620 1.820 22,947,219 -0.09(-4.71%)
Nov 20, 2008 2.100 2.150 1.880 1.910 22,721,462 -0.21(-9.91%)
Nov 19, 2008 2.510 2.540 2.110 2.120 17,249,826 -0.38(-15.20%)
Nov 18, 2008 2.680 2.690 2.400 2.500 13,315,138 +0.00(+0.00%)
Nov 17, 2008 2.500 2.650 2.470 2.500 14,349,400 +0.07(+2.88%)
Nov 14, 2008 2.650 2.660 2.370 2.430 0 -0.27(-10.00%)
Nov 13, 2008 2.710 2.750 2.300 2.700 28,108,285 +0.13(+5.06%)
Nov 12, 2008 2.870 2.890 2.570 2.570 20,525,854 -0.39(-13.18%)
Nov 11, 2008 3.020 3.060 2.830 2.960 10,508,399 -0.08(-2.63%)
Nov 10, 2008 3.290 3.290 3.010 3.040 8,325,634 -0.12(-3.80%)
Nov 07, 2008 3.250 3.410 3.060 3.160 15,572,154 -0.01(-0.32%)
Nov 06, 2008 3.470 3.500 3.090 3.170 20,677,503 -0.38(-10.70%)
Nov 05, 2008 3.680 3.790 3.540 3.550 13,393,356 -0.25(-6.58%)
Nov 04, 2008 3.820 3.840 3.599 3.800 20,902,461 +0.19(+5.26%)
Nov 03, 2008 3.590 3.870 3.539 3.610 17,847,466 +0.11(+3.14%)
Oct 31, 2008 3.400 3.710 3.360 3.500 16,625,810 -0.06(-1.69%)
Oct 30, 2008 3.200 3.590 3.150 3.560 24,320,516 +0.58(+19.46%)
Oct 29, 2008 3.000 3.150 2.860 2.980 19,947,285 +0.14(+4.93%)
Oct 28, 2008 3.130 3.140 2.650 2.840 24,932,652 -0.10(-3.40%)
Oct 27, 2008 2.960 3.020 2.840 2.940 16,610,892 -0.09(-2.97%)
Oct 25, 2008 2.910 3.190 2.780 3.030 0 +0.00(+0.00%)
Oct 24, 2008 2.910 3.190 2.780 3.030 25,577,522 -0.25(-7.62%)
Oct 23, 2008 3.620 3.680 3.200 3.280 23,876,857 -0.34(-9.39%)
Oct 22, 2008 3.860 3.910 3.590 3.620 15,933,104 -0.29(-7.42%)
Oct 21, 2008 4.030 4.080 3.880 3.910 13,699,974 -0.20(-4.87%)
Oct 20, 2008 4.250 4.310 4.000 4.110 22,553,755 -0.10(-2.38%)
Oct 17, 2008 4.400 4.520 4.090 4.210 0 +0.09(+2.18%)
Oct 16, 2008 4.010 4.230 3.650 4.120 29,011,660 +0.21(+5.37%)
Oct 15, 2008 4.270 4.270 3.910 3.910 23,156,386 -0.36(-8.43%)
Oct 14, 2008 4.500 4.520 4.150 4.270 27,701,831 +0.06(+1.43%)
Oct 13, 2008 4.240 4.250 3.910 4.210 16,132,125 +0.40(+10.50%)
Oct 10, 2008 3.850 4.300 3.510 3.810 33,001,742 -0.23(-5.69%)
Oct 09, 2008 4.220 4.440 4.040 4.040 29,084,739 -0.01(-0.25%)
Oct 08, 2008 4.450 4.742 3.990 4.050 46,040,004 -0.54(-11.76%)
Oct 07, 2008 5.270 5.560 4.230 4.590 79,685,045 +0.36(+8.51%)
Oct 06, 2008 4.260 4.360 4.010 4.230 26,603,012 -0.30(-6.62%)
Oct 04, 2008 4.320 4.810 4.210 4.530 0 +0.00(+0.00%)
Oct 03, 2008 4.320 4.810 4.210 4.530 0 +0.39(+9.42%)
Oct 02, 2008 4.600 4.850 4.130 4.140 24,978,770 -0.60(-12.66%)
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