ADVANCED MICRO DEVICES (NY: AMD)
4.170 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2010 8.140 8.190 8.050 8.180 7,972,474 +0.04(+0.49%)
Dec 30, 2010 8.100 8.150 8.100 8.140 6,213,426 +0.06(+0.74%)
Dec 29, 2010 8.100 8.150 8.060 8.080 6,926,378 -0.01(-0.12%)
Dec 28, 2010 8.070 8.170 8.050 8.090 6,138,034 +0.04(+0.50%)
Dec 27, 2010 8.000 8.080 7.930 8.050 8,492,919 +0.01(+0.12%)
Dec 23, 2010 8.040 8.110 7.950 8.040 10,784,525 -0.07(-0.88%)
Dec 22, 2010 8.170 8.180 8.090 8.111 9,203,263 -0.03(-0.36%)
Dec 21, 2010 8.270 8.320 8.130 8.140 9,684,514 -0.05(-0.61%)
Dec 20, 2010 8.090 8.240 8.060 8.190 14,031,996 +0.09(+1.11%)
Dec 17, 2010 8.050 8.100 7.860 8.100 26,008,035 +0.07(+0.87%)
Dec 16, 2010 8.010 8.120 7.960 8.030 9,935,474 +0.01(+0.12%)
Dec 15, 2010 8.050 8.240 7.970 8.020 17,160,184 -0.03(-0.37%)
Dec 14, 2010 8.230 8.270 8.000 8.050 15,770,199 -0.18(-2.19%)
Dec 13, 2010 8.130 8.430 8.100 8.230 29,524,463 +0.16(+1.98%)
Dec 10, 2010 8.000 8.120 7.890 8.070 15,132,057 +0.12(+1.51%)
Dec 09, 2010 8.210 8.230 7.910 7.950 16,822,028 -0.22(-2.69%)
Dec 08, 2010 7.980 8.200 7.950 8.170 19,981,122 +0.15(+1.87%)
Dec 07, 2010 7.910 8.140 7.900 8.020 31,776,478 +0.35(+4.56%)
Dec 06, 2010 7.650 7.870 7.610 7.670 22,908,769 +0.02(+0.26%)
Dec 03, 2010 7.530 7.700 7.500 7.650 17,233,471 +0.11(+1.46%)
Dec 02, 2010 7.560 7.630 7.490 7.540 19,544,737 +0.03(+0.40%)
Dec 01, 2010 7.410 7.600 7.370 7.510 23,885,367 +0.22(+3.02%)
Nov 30, 2010 7.290 7.370 7.260 7.290 12,917,084 -0.09(-1.22%)
Nov 29, 2010 7.470 7.500 7.260 7.380 15,579,649 -0.17(-2.25%)
Nov 26, 2010 7.600 7.650 7.510 7.550 4,053,140 -0.07(-0.92%)
Nov 24, 2010 7.380 7.620 7.620 7.620 14,314,619 +0.30(+4.10%)
Nov 23, 2010 7.320 7.410 7.260 7.320 10,386,648 -0.09(-1.21%)
Nov 22, 2010 7.440 7.560 7.303 7.410 12,073,209 -0.06(-0.80%)
Nov 19, 2010 7.360 7.530 7.270 7.470 14,475,907 +0.12(+1.63%)
Nov 18, 2010 7.430 7.480 7.300 7.350 13,942,675 +0.02(+0.27%)
Nov 17, 2010 7.320 7.430 7.240 7.330 17,761,336 -0.10(-1.35%)
Nov 16, 2010 7.490 7.650 7.420 7.430 26,828,417 -0.13(-1.78%)
Nov 15, 2010 7.630 7.820 7.560 7.565 15,850,657 -0.07(-0.85%)
Nov 12, 2010 7.590 7.850 7.500 7.630 34,476,677 +0.00(+0.00%)
Nov 11, 2010 7.560 7.680 7.460 7.630 17,940,425 -0.12(-1.55%)
Nov 10, 2010 7.890 7.940 7.700 7.750 31,296,217 -0.16(-2.02%)
Nov 09, 2010 8.220 8.240 7.850 7.910 42,721,084 -0.16(-2.04%)
Nov 08, 2010 8.030 8.220 8.030 8.075 28,465,757 +0.04(+0.44%)
Nov 05, 2010 8.030 8.160 7.970 8.040 24,719,272 +0.04(+0.50%)
Nov 04, 2010 7.710 8.000 7.670 8.000 29,582,402 +0.36(+4.71%)
Nov 03, 2010 7.520 7.670 7.470 7.640 20,360,095 +0.10(+1.39%)
Nov 02, 2010 7.410 7.630 7.400 7.535 21,737,508 +0.17(+2.38%)
Nov 01, 2010 7.480 7.500 7.300 7.360 20,604,324 +0.03(+0.34%)
Oct 29, 2010 7.610 7.630 7.310 7.335 26,841,308 -0.29(-3.87%)
Oct 28, 2010 7.360 7.680 7.340 7.630 32,444,390 +0.28(+3.81%)
Oct 27, 2010 7.170 7.350 7.160 7.350 18,455,854 +0.09(+1.24%)
Oct 25, 2010 6.960 7.330 6.940 7.260 37,042,135 +5.26(+263.00%)
Oct 23, 2010 2.000 2.000 2.000 2.000 100 -4.92(-71.08%)
Oct 22, 2010 6.860 7.000 6.860 6.915 21,180,004 +0.04(+0.51%)
Oct 21, 2010 6.870 6.950 6.790 6.880 23,131,684 +0.06(+0.88%)
Oct 20, 2010 6.980 7.050 6.800 6.820 45,578,786 -0.13(-1.87%)
Oct 19, 2010 6.860 7.140 6.800 6.950 39,316,578 -0.01(-0.14%)
Oct 18, 2010 7.110 7.130 6.890 6.960 26,657,524 -0.16(-2.25%)
Oct 15, 2010 7.360 7.390 7.010 7.120 37,688,092 -0.02(-0.27%)
Oct 14, 2010 7.230 7.250 7.000 7.139 36,094,824 -0.08(-1.12%)
Oct 13, 2010 7.450 7.480 7.220 7.220 32,270,914 -0.08(-1.10%)
Oct 12, 2010 7.260 7.350 7.160 7.300 27,702,631 +0.06(+0.83%)
Oct 11, 2010 7.100 7.280 7.080 7.240 24,687,212 +0.19(+2.70%)
Oct 08, 2010 7.050 7.100 6.790 7.050 25,394,071 +0.18(+2.62%)
Oct 07, 2010 6.890 6.930 6.770 6.870 3,182 +0.01(+0.15%)
Oct 06, 2010 7.010 7.050 6.780 6.860 23,467,370 -0.12(-1.72%)
Oct 05, 2010 7.040 7.120 6.890 6.980 2,700 +0.04(+0.58%)
Oct 04, 2010 7.030 7.080 6.840 6.940 23,027,392 -0.11(-1.56%)
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