ADVANCED MICRO DEVICES (NY: AMD)
2.770 USD  +0.080 (+2.97%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2011 5.380 5.450 5.340 5.400 6,907,833 +0.06(+1.12%)
Dec 29, 2011 5.310 5.390 5.270 5.340 6,144,644 +0.06(+1.14%)
Dec 28, 2011 5.390 5.420 5.240 5.280 5,276,872 -0.10(-1.86%)
Dec 27, 2011 5.400 5.480 5.340 5.380 5,645,267 -0.03(-0.55%)
Dec 23, 2011 5.490 5.510 5.350 5.410 6,666,057 +0.33(+6.50%)
Dec 21, 2011 5.120 5.200 4.990 5.080 11,852,608 -0.11(-2.12%)
Dec 20, 2011 4.960 5.200 4.950 5.190 13,173,146 +0.33(+6.79%)
Dec 19, 2011 5.200 5.200 4.820 4.860 14,150,108 -0.27(-5.26%)
Dec 16, 2011 5.080 5.141 5.020 5.130 11,698,471 +0.09(+1.79%)
Dec 15, 2011 5.140 5.170 5.010 5.040 13,624,837 -0.03(-0.59%)
Dec 14, 2011 5.140 5.180 5.010 5.070 13,350,702 -0.11(-2.12%)
Dec 13, 2011 5.330 5.390 5.120 5.180 22,682,367 -0.12(-2.26%)
Dec 12, 2011 5.380 5.390 5.220 5.300 14,586,124 -0.24(-4.33%)
Dec 09, 2011 5.490 5.560 5.390 5.540 13,352,474 +0.07(+1.28%)
Dec 08, 2011 5.640 5.690 5.450 5.470 16,653,585 -0.25(-4.37%)
Dec 07, 2011 5.600 5.740 5.530 5.720 12,659,311 +0.06(+1.06%)
Dec 06, 2011 5.740 5.780 5.610 5.660 11,391,232 -0.10(-1.74%)
Dec 05, 2011 5.750 5.840 5.690 5.760 11,215,755 +0.11(+1.95%)
Dec 02, 2011 5.770 5.830 5.650 5.650 7,732,924 -0.05(-0.88%)
Dec 01, 2011 5.610 5.740 5.540 5.700 10,881,381 +0.01(+0.18%)
Nov 30, 2011 5.490 5.690 5.470 5.690 16,150,957 +0.37(+6.95%)
Nov 29, 2011 5.330 5.440 5.300 5.320 10,195,321 +0.02(+0.38%)
Nov 28, 2011 5.240 5.350 5.200 5.300 12,142,981 +0.31(+6.21%)
Nov 25, 2011 5.030 5.110 4.960 4.990 8,668,941 -0.06(-1.19%)
Nov 23, 2011 5.220 5.220 5.010 5.050 18,342,977 -0.25(-4.72%)
Nov 22, 2011 5.370 5.460 5.290 5.300 19,461,306 -0.12(-2.21%)
Nov 21, 2011 5.340 5.480 5.220 5.420 15,302,711 -0.05(-0.91%)
Nov 18, 2011 5.480 5.520 5.400 5.470 12,677,057 +0.03(+0.55%)
Nov 17, 2011 5.710 5.740 5.400 5.440 18,188,567 -0.24(-4.23%)
Nov 16, 2011 5.710 5.850 5.640 5.680 12,713,260 -0.08(-1.39%)
Nov 15, 2011 5.740 5.850 5.700 5.760 13,712,428 -0.03(-0.52%)
Nov 14, 2011 5.930 5.990 5.760 5.790 12,228,599 -0.16(-2.69%)
Nov 11, 2011 5.690 6.000 5.670 5.950 22,812,519 +0.29(+5.12%)
Nov 10, 2011 5.490 5.720 5.340 5.660 23,913,479 +0.28(+5.20%)
Nov 09, 2011 5.550 5.635 5.380 5.380 18,516,803 -0.37(-6.43%)
Nov 08, 2011 5.720 5.780 5.640 5.750 13,999,959 +0.07(+1.23%)
Nov 07, 2011 5.670 5.770 5.530 5.680 14,552,682 +0.01(+0.18%)
Nov 04, 2011 5.610 5.770 5.490 5.670 17,552,900 -0.06(-1.05%)
Nov 03, 2011 5.530 5.770 5.300 5.730 26,417,036 +0.27(+4.95%)
Nov 02, 2011 5.450 5.490 5.340 5.460 21,245,943 +0.16(+3.02%)
Nov 01, 2011 5.560 5.590 5.290 5.300 45,380,495 -0.53(-9.09%)
Oct 31, 2011 5.840 5.960 5.800 5.830 19,379,339 -0.11(-1.85%)
Oct 28, 2011 5.830 6.050 5.710 5.940 47,582,032 +0.40(+7.22%)
Oct 27, 2011 5.270 5.600 5.170 5.540 41,166,558 +0.45(+8.73%)
Oct 26, 2011 4.990 5.130 4.870 5.095 19,645,726 +0.18(+3.77%)
Oct 25, 2011 5.000 5.050 4.860 4.910 14,842,702 -0.15(-2.96%)
Oct 24, 2011 4.740 5.060 4.740 5.060 24,368,662 +0.34(+7.20%)
Oct 21, 2011 4.650 4.730 4.610 4.720 13,916,676 +0.18(+3.96%)
Oct 20, 2011 4.720 4.760 4.450 4.540 25,217,250 -0.19(-4.02%)
Oct 19, 2011 4.900 4.920 4.690 4.730 18,301,826 -0.10(-2.07%)
Oct 18, 2011 4.680 4.840 4.570 4.830 21,326,412 +0.16(+3.43%)
Oct 17, 2011 4.900 4.900 4.650 4.670 16,611,242 -0.25(-5.08%)
Oct 14, 2011 5.040 5.070 4.850 4.920 12,813,973 -0.05(-1.01%)
Oct 13, 2011 4.940 4.980 4.850 4.970 17,304,178 +0.04(+0.81%)
Oct 12, 2011 4.940 5.070 4.915 4.930 19,250,614 +0.07(+1.44%)
Oct 11, 2011 4.860 4.930 4.780 4.860 15,419,664 +0.02(+0.41%)
Oct 10, 2011 4.850 4.970 4.750 4.840 14,709,734 +0.11(+2.33%)
Oct 07, 2011 4.940 4.990 4.690 4.730 22,132,574 -0.12(-2.47%)
Oct 06, 2011 4.845 4.870 4.700 4.850 19,193,705 +0.02(+0.41%)
Oct 05, 2011 4.650 4.900 4.520 4.830 28,840,041 +0.11(+2.33%)
Oct 04, 2011 4.420 4.720 4.310 4.720 37,433,775 +0.19(+4.19%)
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