| Advanced Micro Devices, Inc. | (NY: AMD) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
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%) |
