ADVANCED MICRO DEVICES (NY: AMD)
3.810 USD  -0.070 (-1.80%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2012 2.290 2.420 2.280 2.405 20,412,274 +0.12(+5.48%)
Dec 28, 2012 2.300 2.360 2.250 2.280 26,218,696 -0.11(-4.60%)
Dec 27, 2012 2.420 2.430 2.340 2.390 18,485,338 -0.04(-1.65%)
Dec 26, 2012 2.490 2.530 2.420 2.430 12,787,771 -0.05(-2.02%)
Dec 24, 2012 2.540 2.570 2.470 2.480 9,625,363 -0.11(-4.25%)
Dec 21, 2012 2.330 2.590 2.250 2.590 40,778,033 +0.19(+7.92%)
Dec 20, 2012 2.530 2.530 2.370 2.400 24,797,161 -0.12(-4.76%)
Dec 19, 2012 2.550 2.570 2.490 2.520 20,585,643 +0.00(+0.00%)
Dec 18, 2012 2.500 2.530 2.470 2.520 26,624,739 +0.06(+2.44%)
Dec 17, 2012 2.410 2.460 2.390 2.460 15,273,239 +0.07(+2.91%)
Dec 14, 2012 2.430 2.440 2.390 2.390 16,559,323 -0.02(-0.81%)
Dec 13, 2012 2.400 2.440 2.380 2.410 25,054,357 +0.04(+1.69%)
Dec 12, 2012 2.370 2.440 2.360 2.370 24,565,809 +0.04(+1.72%)
Dec 11, 2012 2.340 2.360 2.300 2.330 14,745,251 +0.01(+0.43%)
Dec 10, 2012 2.350 2.390 2.310 2.320 10,015,455 -0.04(-1.69%)
Dec 07, 2012 2.380 2.390 2.290 2.360 34,204,621 +0.02(+0.85%)
Dec 06, 2012 2.330 2.390 2.270 2.340 22,211,815 +0.05(+2.18%)
Dec 05, 2012 2.300 2.320 2.245 2.290 20,378,317 +0.03(+1.33%)
Dec 04, 2012 2.480 2.480 2.210 2.260 52,165,223 +0.06(+2.73%)
Nov 30, 2012 2.160 2.220 2.110 2.200 66,904,502 +0.16(+7.84%)
Nov 29, 2012 2.010 2.120 2.010 2.040 42,748,058 +0.08(+4.08%)
Nov 28, 2012 1.880 1.990 1.860 1.960 27,456,795 +0.08(+4.26%)
Nov 27, 2012 1.870 1.890 1.850 1.880 22,732,726 +0.01(+0.53%)
Nov 26, 2012 1.960 1.970 1.840 1.870 30,162,773 -0.08(-4.10%)
Nov 24, 2012 1.920 1.970 1.920 1.950 8,567,478 +0.00(+0.00%)
Nov 23, 2012 1.920 1.970 1.920 1.950 8,567,478 +0.08(+4.28%)
Nov 21, 2012 1.890 1.920 1.860 1.870 7,525,766 -0.01(-0.53%)
Nov 20, 2012 1.920 1.920 1.860 1.880 11,637,231 -0.04(-2.08%)
Nov 19, 2012 1.900 1.950 1.890 1.920 18,753,357 +0.06(+3.23%)
Nov 16, 2012 1.870 1.900 1.810 1.860 23,510,576 -0.01(-0.53%)
Nov 15, 2012 1.930 1.930 1.860 1.870 20,250,029 -0.06(-3.11%)
Nov 14, 2012 2.040 2.050 1.920 1.930 40,036,375 -0.16(-7.66%)
Nov 13, 2012 1.980 2.350 1.970 2.090 59,953,981 +0.10(+5.03%)
Nov 12, 2012 2.040 2.060 1.990 1.990 15,932,724 -0.04(-1.97%)
Nov 09, 2012 2.000 2.070 1.970 2.030 39,582,658 +0.05(+2.53%)
Nov 08, 2012 2.030 2.060 1.960 1.980 35,817,756 -0.03(-1.49%)
Nov 07, 2012 2.070 2.100 2.010 2.010 29,997,397 -0.06(-2.90%)
Nov 06, 2012 2.120 2.140 2.060 2.070 24,027,020 -0.04(-1.90%)
Nov 05, 2012 2.100 2.120 2.060 2.110 21,060,458 +0.01(+0.48%)
Nov 02, 2012 2.150 2.150 2.070 2.100 20,725,283 -0.04(-1.87%)
Nov 01, 2012 2.070 2.140 2.050 2.140 21,773,266 +0.09(+4.39%)
Oct 31, 2012 2.130 2.140 2.050 2.050 17,426,302 -0.02(-0.97%)
Oct 26, 2012 2.070 2.070 2.070 0 -0.05(-2.36%)
Oct 25, 2012 2.100 2.150 2.070 2.120 21,977,052 +0.04(+1.92%)
Oct 24, 2012 2.170 2.220 2.060 2.080 37,302,905 -0.06(-2.80%)
Oct 23, 2012 2.060 2.210 2.030 2.140 33,484,550 -0.04(-1.83%)
Oct 19, 2012 2.540 2.620 2.170 2.180 110,068,912 -0.44(-16.79%)
Oct 18, 2012 2.760 2.780 2.600 2.620 35,493,699 -0.15(-5.42%)
Oct 17, 2012 2.660 2.800 2.640 2.770 32,945,758 +0.09(+3.36%)
Oct 16, 2012 2.765 2.780 2.660 2.680 38,362,267 -0.07(-2.55%)
Oct 15, 2012 2.790 2.830 2.730 2.750 26,703,607 +0.01(+0.36%)
Oct 12, 2012 2.860 2.994 2.740 2.740 83,877,926 -0.46(-14.38%)
Oct 11, 2012 3.190 3.240 3.130 3.200 18,046,877 +0.05(+1.59%)
Oct 10, 2012 3.220 3.220 3.130 3.150 19,223,288 -0.10(-3.08%)
Oct 09, 2012 3.180 3.260 3.150 3.250 19,696,445 +0.06(+1.88%)
Oct 08, 2012 3.210 3.240 3.150 3.190 9,897,375 -0.03(-0.93%)
Oct 06, 2012 3.240 3.280 3.170 3.220 11,220,486 +0.00(+0.00%)
Oct 05, 2012 3.240 3.280 3.170 3.220 11,214,400 +0.00(+0.00%)
Oct 04, 2012 3.170 3.250 3.090 3.220 23,217,344 +0.10(+3.21%)
Oct 03, 2012 3.280 3.290 3.100 3.120 27,769,598 -0.15(-4.59%)
Oct 02, 2012 3.300 3.410 3.170 3.270 27,004,806 -0.01(-0.30%)
Oct 01, 2012 3.390 3.410 3.260 3.280 25,043,719 -0.09(-2.67%)
Sep 28, 2012 3.430 3.440 3.350 3.370 15,558,068 -0.06(-1.75%)
Sep 27, 2012 3.360 3.500 3.340 3.430 19,546,447 +0.11(+3.31%)
Sep 26, 2012 3.270 3.420 3.220 3.320 22,943,923 +0.04(+1.22%)
Sep 25, 2012 3.480 3.500 3.280 3.280 29,232,117 -0.18(-5.20%)
Sep 24, 2012 3.540 3.550 3.450 3.460 23,695,777 -0.14(-3.89%)
Sep 21, 2012 3.630 3.680 3.580 3.600 20,269,240 +0.01(+0.28%)
Sep 20, 2012 3.640 3.660 3.590 3.590 20,835,821 -0.07(-1.91%)
Sep 19, 2012 3.660 3.710 3.580 3.660 31,303,969 +0.04(+1.10%)
Sep 18, 2012 3.700 3.900 3.600 3.620 91,345,129 -0.39(-9.73%)
Sep 17, 2012 3.900 4.020 3.820 4.010 41,984,608 +0.11(+2.82%)
Sep 14, 2012 3.960 3.990 3.850 3.900 23,588,470 -0.02(-0.51%)
Sep 13, 2012 3.820 3.940 3.745 3.920 38,356,274 +0.03(+0.77%)
Sep 12, 2012 3.830 3.920 3.750 3.890 50,272,378 +0.14(+3.73%)
Sep 11, 2012 3.520 3.770 3.480 3.750 33,067,581 +0.28(+8.07%)
Sep 10, 2012 3.490 3.590 3.460 3.470 32,407,055 +0.02(+0.58%)
Sep 07, 2012 3.620 3.620 3.430 3.450 31,043,287 -0.21(-5.74%)
Sep 06, 2012 3.550 3.660 3.530 3.660 19,936,156 +0.15(+4.27%)
Sep 05, 2012 3.570 3.630 3.430 3.510 34,254,300 -0.13(-3.57%)
Sep 04, 2012 3.690 3.710 3.600 3.640 16,162,549 -0.08(-2.15%)
Aug 31, 2012 3.770 3.780 3.600 3.720 23,650,954 +0.02(+0.54%)
Aug 30, 2012 3.750 3.800 3.700 3.700 12,153,525 -0.07(-1.86%)
Aug 29, 2012 3.800 3.840 3.760 3.770 10,003,126 -0.08(-2.08%)
Aug 27, 2012 3.950 3.950 3.820 3.850 13,057,556 -0.09(-2.28%)
Aug 24, 2012 3.880 3.950 3.850 3.940 12,558,509 +0.04(+1.03%)
Aug 23, 2012 3.980 3.980 3.880 3.900 24,423,718 -0.11(-2.74%)
Aug 22, 2012 4.050 4.050 3.960 4.010 17,671,649 -0.06(-1.47%)
Aug 21, 2012 4.100 4.180 4.030 4.070 15,999,432 -0.02(-0.49%)
Aug 20, 2012 4.100 4.100 3.980 4.090 17,270,558 -0.01(-0.24%)
Aug 17, 2012 4.170 4.200 4.080 4.100 9,235,011 -0.07(-1.68%)
Aug 16, 2012 4.190 4.240 4.130 4.170 12,980,054 -0.02(-0.48%)
Aug 15, 2012 4.110 4.230 4.100 4.190 10,406,535 +0.07(+1.70%)
Aug 14, 2012 4.310 4.350 4.110 4.120 13,190,075 -0.14(-3.29%)
Aug 13, 2012 4.310 4.320 4.210 4.260 12,805,112 -0.08(-1.84%)
Aug 11, 2012 4.230 4.370 4.220 4.340 7,849,329 +0.00(+0.00%)
Aug 10, 2012 4.230 4.370 4.220 4.340 7,849,329 -0.03(-0.69%)
Aug 09, 2012 4.410 4.410 4.230 4.370 23,069,194 -0.03(-0.68%)
Aug 08, 2012 4.050 4.470 4.030 4.400 52,638,708 +0.38(+9.45%)
Aug 07, 2012 4.040 4.120 4.010 4.020 17,095,409 +0.01(+0.25%)
Aug 06, 2012 4.100 4.120 3.950 4.010 18,011,420 -0.08(-1.96%)
Aug 03, 2012 4.010 4.100 3.980 4.090 8,354,084 +0.12(+3.02%)
Aug 02, 2012 4.030 4.120 3.890 3.970 15,798,725 -0.08(-1.98%)
Aug 01, 2012 4.090 4.150 3.990 4.050 16,227,410 -0.01(-0.25%)
Jul 31, 2012 4.090 4.150 4.050 4.060 13,540,819 -0.04(-0.98%)
Jul 30, 2012 4.080 4.130 4.060 4.100 9,535,546 +0.01(+0.24%)
Jul 27, 2012 4.090 4.120 4.020 4.090 13,882,724 +0.05(+1.24%)
Jul 26, 2012 4.050 4.090 4.000 4.040 11,234,010 +0.03(+0.75%)
Jul 25, 2012 4.110 4.150 3.980 4.010 20,287,476 -0.05(-1.23%)
Jul 24, 2012 4.180 4.200 4.000 4.060 21,005,939 -0.09(-2.17%)
Jul 23, 2012 4.150 4.160 4.030 4.150 22,162,440 -0.07(-1.66%)
Jul 20, 2012 4.620 4.620 4.200 4.220 52,279,719 -0.64(-13.17%)
Jul 19, 2012 4.930 5.070 4.820 4.860 27,565,809 -0.03(-0.61%)
Jul 18, 2012 4.830 5.020 4.760 4.890 15,849,896 +0.02(+0.41%)
Jul 17, 2012 4.850 4.930 4.710 4.870 14,273,118 +0.04(+0.83%)
Jul 16, 2012 4.850 4.870 4.740 4.830 14,790,661 -0.07(-1.43%)
Jul 14, 2012 4.890 4.950 4.830 4.900 15,548,941 +0.00(+0.00%)
Jul 13, 2012 4.890 4.950 4.830 4.900 15,546,341 +0.02(+0.41%)
Jul 12, 2012 4.850 4.960 4.810 4.880 19,880,397 -0.01(-0.20%)
Jul 11, 2012 5.020 5.040 4.860 4.890 16,145,239 -0.10(-2.00%)
Jul 10, 2012 5.620 5.400 4.950 4.990 75,470,272 -0.63(-11.21%)
Jul 09, 2012 5.690 5.780 5.610 5.620 13,476,242 -0.13(-2.26%)
Jul 06, 2012 5.800 5.825 5.680 5.750 9,955,211 -0.13(-2.21%)
Jul 05, 2012 5.800 5.980 5.790 5.880 13,358,618 -0.15(-2.49%)
Jul 03, 2012 5.780 6.080 5.770 6.030 11,319,307 +0.28(+4.87%)
Jul 02, 2012 5.750 5.780 5.660 5.750 11,156,283 +0.04(+0.61%)
Jun 30, 2012 5.590 5.730 5.575 5.715 18,933,227 -0.02(-0.26%)
Jun 29, 2012 5.590 5.730 5.575 5.730 20,964,812 +0.32(+5.91%)
Jun 28, 2012 5.450 5.470 5.320 5.410 11,533,810 -0.09(-1.64%)
Jun 27, 2012 5.470 5.530 5.400 5.500 8,999,158 +0.06(+1.10%)
Jun 26, 2012 5.440 5.500 5.390 5.440 10,162,483 +0.03(+0.55%)
Jun 25, 2012 5.640 5.640 5.380 5.410 17,459,264 -0.32(-5.58%)
Jun 22, 2012 5.770 5.820 5.630 5.730 15,997,259 +0.01(+0.17%)
Jun 21, 2012 6.040 6.040 5.710 5.720 17,211,420 -0.34(-5.61%)
Jun 20, 2012 5.870 6.090 5.790 6.060 23,323,044 +0.25(+4.30%)
Jun 19, 2012 5.930 6.000 5.800 5.810 21,227,319 -0.12(-2.02%)
Jun 18, 2012 5.850 5.995 5.800 5.930 11,949,994 +0.06(+1.02%)
Jun 15, 2012 5.770 5.880 5.730 5.870 9,299,347 +0.11(+1.91%)
Jun 14, 2012 5.750 5.810 5.700 5.760 8,485,736 +0.00(+0.00%)
Jun 13, 2012 5.890 5.950 5.750 5.760 12,582,000 -0.15(-2.54%)
Jun 12, 2012 5.760 5.920 5.750 5.910 12,517,360 +0.22(+3.87%)
Jun 11, 2012 6.010 6.020 5.680 5.690 11,839,236 -0.22(-3.72%)
Jun 08, 2012 5.730 5.920 5.710 5.910 7,589,583 +0.15(+2.60%)
Jun 07, 2012 6.100 6.140 5.720 5.760 17,450,715 -0.26(-4.32%)
Jun 06, 2012 5.910 6.100 5.905 6.020 13,459,914 +0.19(+3.35%)
Jun 05, 2012 5.660 5.840 5.640 5.825 12,256,078 +0.20(+3.46%)
Jun 04, 2012 5.760 5.830 5.520 5.630 15,576,206 -0.10(-1.75%)
Jun 02, 2012 5.900 5.900 5.630 5.730 25,557,242 +0.00(+0.00%)
Jun 01, 2012 5.900 5.900 5.630 5.730 25,558,242 -0.35(-5.76%)
May 31, 2012 6.120 6.140 5.930 6.080 19,853,735 -0.07(-1.14%)
May 30, 2012 6.350 6.390 6.145 6.150 18,305,574 -0.31(-4.80%)
May 29, 2012 6.230 6.460 6.220 6.460 16,984,755 +0.24(+3.86%)
May 25, 2012 6.020 6.220 5.990 6.220 10,026,498 +0.20(+3.32%)
May 24, 2012 6.090 6.100 5.960 6.020 9,713,052 -0.06(-0.99%)
May 23, 2012 5.980 6.080 5.890 6.080 19,696,158 -0.08(-1.30%)
May 22, 2012 6.170 6.270 6.080 6.160 12,600,881 -0.14(-2.22%)
May 21, 2012 6.100 6.340 6.060 6.300 16,379,175 +0.29(+4.83%)
May 18, 2012 6.190 6.290 6.000 6.010 14,985,500 -0.12(-1.96%)
May 17, 2012 6.380 6.420 6.110 6.130 27,080,555 -0.26(-4.07%)
May 16, 2012 6.660 6.760 6.390 6.390 17,242,185 -0.21(-3.18%)
May 15, 2012 6.760 6.820 6.530 6.600 12,501,406 -0.15(-2.22%)
May 14, 2012 6.690 6.890 6.630 6.750 13,394,571 -0.03(-0.44%)
May 11, 2012 6.730 7.030 6.720 6.780 17,698,772 +0.00(+0.00%)
May 10, 2012 6.580 6.850 6.480 6.780 26,540,029 -0.08(-1.17%)
May 09, 2012 6.900 6.960 6.720 6.860 19,307,845 -0.17(-2.42%)
May 08, 2012 7.100 7.120 6.900 7.030 12,568,818 -0.15(-2.09%)
May 07, 2012 7.130 7.320 7.130 7.180 10,558,110 +0.00(+0.00%)
May 04, 2012 7.350 7.400 7.130 7.180 12,321,829 -0.23(-3.10%)
May 03, 2012 7.570 7.720 7.370 7.410 15,769,256 -0.22(-2.88%)
May 02, 2012 7.510 7.650 7.465 7.630 14,124,575 +0.04(+0.53%)
May 01, 2012 7.340 7.640 7.310 7.590 18,849,851 +0.23(+3.12%)
Apr 30, 2012 7.300 7.460 7.300 7.360 13,327,230 +0.03(+0.41%)
Apr 27, 2012 7.440 7.490 7.220 7.330 17,783,324 -0.12(-1.61%)
Apr 26, 2012 7.350 7.490 7.310 7.450 22,488,020 +0.06(+0.81%)
Apr 25, 2012 7.420 7.480 7.210 7.390 17,392,069 +0.08(+1.09%)
Apr 24, 2012 7.440 7.480 7.260 7.310 20,552,804 -0.08(-1.08%)
Apr 23, 2012 7.590 7.650 7.390 7.390 23,445,094 -0.37(-4.77%)
Apr 20, 2012 8.160 8.210 7.730 7.760 38,765,388 -0.21(-2.63%)
Apr 19, 2012 7.970 8.060 7.750 7.970 25,055,525 +0.00(+0.00%)
Apr 18, 2012 7.810 8.055 7.790 7.970 13,999,166 +0.03(+0.38%)
Apr 17, 2012 7.830 8.010 7.800 7.940 15,773,758 +0.24(+3.12%)
Apr 16, 2012 7.800 7.840 7.550 7.700 14,930,988 -0.03(-0.39%)
Apr 13, 2012 7.850 7.860 7.680 7.730 11,975,447 -0.19(-2.40%)
Apr 12, 2012 7.840 7.950 7.750 7.920 10,959,807 +0.28(+3.66%)
Apr 11, 2012 7.640 7.800 7.620 7.640 9,540,800 +0.11(+1.46%)
Apr 10, 2012 7.730 7.890 7.520 7.530 16,439,326 -0.22(-2.84%)
Apr 09, 2012 7.710 7.850 7.660 7.750 10,066,567 -0.12(-1.52%)
Apr 05, 2012 7.610 7.890 7.600 7.870 14,951,770 +0.06(+0.77%)
Apr 04, 2012 7.890 7.890 7.600 7.810 16,055,693 -0.17(-2.13%)
Apr 03, 2012 8.090 8.170 7.910 7.980 18,442,812 -0.22(-2.68%)
Apr 02, 2012 8.030 8.240 7.950 8.200 12,477,212 +0.18(+2.24%)
Mar 30, 2012 8.180 8.200 7.950 8.020 14,586,309 -0.10(-1.23%)
Mar 29, 2012 7.980 8.120 7.930 8.120 13,920,221 +0.04(+0.50%)
Mar 28, 2012 8.170 8.270 7.980 8.080 15,384,984 -0.11(-1.34%)
Mar 27, 2012 8.250 8.350 8.170 8.190 9,801,989 -0.05(-0.61%)
Mar 26, 2012 8.160 8.250 8.120 8.240 8,690,136 +0.15(+1.85%)
Mar 23, 2012 8.050 8.120 7.950 8.090 8,149,170 +0.06(+0.75%)
Mar 22, 2012 7.970 8.040 7.900 8.030 9,341,203 -0.01(-0.12%)
Mar 21, 2012 8.090 8.180 8.010 8.040 9,085,046 -0.02(-0.25%)
Mar 20, 2012 8.050 8.090 7.920 8.060 16,426,173 -0.12(-1.47%)
Mar 19, 2012 8.190 8.230 8.080 8.180 12,016,789 -0.02(-0.24%)
Mar 16, 2012 8.310 8.330 8.110 8.200 14,111,765 -0.05(-0.61%)
Mar 15, 2012 7.960 8.280 7.920 8.250 27,147,875 +0.49(+6.31%)
Mar 14, 2012 7.750 7.990 7.730 7.760 22,706,983 +0.00(+0.00%)
Mar 13, 2012 7.560 7.790 7.540 7.760 17,889,830 +0.26(+3.47%)
Mar 12, 2012 7.550 7.600 7.426 7.500 15,385,475 -0.08(-1.06%)
Mar 09, 2012 7.560 7.650 7.525 7.580 15,095,665 +0.11(+1.47%)
Mar 08, 2012 7.240 7.500 7.215 7.470 21,238,148 +0.30(+4.18%)
Mar 07, 2012 7.000 7.230 6.920 7.170 18,978,701 +0.27(+3.91%)
Mar 06, 2012 6.910 6.950 6.760 6.900 15,018,201 -0.17(-2.40%)
Mar 05, 2012 7.350 7.440 7.030 7.070 25,119,216 -0.39(-5.23%)
Mar 02, 2012 7.500 7.630 7.430 7.460 11,203,319 -0.05(-0.67%)
Mar 01, 2012 7.470 7.700 7.420 7.510 19,154,266 +0.16(+2.18%)
Feb 29, 2012 7.520 7.550 7.340 7.350 13,949,853 -0.17(-2.26%)
Feb 28, 2012 7.450 7.610 7.430 7.520 10,513,602 +0.05(+0.67%)
Feb 27, 2012 7.400 7.590 7.270 7.470 14,762,525 +0.01(+0.13%)
Feb 24, 2012 7.420 7.570 7.380 7.460 19,282,476 +0.17(+2.33%)
Feb 23, 2012 7.110 7.300 7.050 7.290 16,383,080 +0.15(+2.10%)
Feb 22, 2012 7.240 7.270 7.000 7.140 20,773,137 -0.14(-1.92%)
Feb 21, 2012 7.440 7.450 7.200 7.280 15,662,844 -0.14(-1.89%)
Feb 17, 2012 7.660 7.680 7.420 7.420 13,956,246 -0.17(-2.24%)
Feb 16, 2012 7.300 7.600 7.270 7.590 13,139,941 +0.29(+3.97%)
Feb 15, 2012 7.380 7.500 7.300 7.300 15,237,414 -0.02(-0.27%)
Feb 14, 2012 7.240 7.430 7.240 7.320 18,755,934 +0.03(+0.41%)
Feb 13, 2012 7.240 7.370 7.170 7.290 19,481,642 +0.24(+3.40%)
Feb 10, 2012 7.080 7.120 6.960 7.050 16,473,349 -0.19(-2.62%)
Feb 09, 2012 7.300 7.330 7.130 7.240 13,358,114 -0.01(-0.14%)
Feb 08, 2012 7.140 7.390 7.110 7.250 15,605,929 +0.12(+1.68%)
Feb 07, 2012 6.960 7.185 6.950 7.130 18,873,068 +0.21(+3.03%)
Feb 06, 2012 7.020 7.050 6.900 6.920 13,144,737 -0.16(-2.26%)
Feb 03, 2012 7.020 7.120 6.980 7.080 15,318,044 +0.15(+2.16%)
Feb 02, 2012 6.900 7.000 6.840 6.930 15,775,137 +0.03(+0.43%)
Feb 01, 2012 6.830 6.920 6.800 6.900 14,671,986 +0.19(+2.83%)
Jan 31, 2012 6.790 6.840 6.690 6.710 17,476,787 -0.03(-0.45%)
Jan 30, 2012 6.730 6.780 6.610 6.740 13,366,105 -0.08(-1.17%)
Jan 27, 2012 6.720 6.850 6.650 6.820 16,442,606 +0.05(+0.74%)
Jan 26, 2012 6.730 6.950 6.680 6.770 25,160,367 +0.04(+0.59%)
Jan 25, 2012 6.280 6.780 6.230 6.730 36,784,791 +0.20(+3.06%)
Jan 24, 2012 6.470 6.810 6.390 6.530 38,717,389 +0.01(+0.15%)
Jan 23, 2012 6.420 6.600 6.390 6.520 21,907,098 +0.10(+1.56%)
Jan 20, 2012 6.220 6.490 6.180 6.420 28,708,568 +0.20(+3.22%)
Jan 19, 2012 6.020 6.240 5.980 6.220 21,715,277 +0.25(+4.19%)
Jan 18, 2012 5.730 6.030 5.730 5.970 19,941,887 +0.24(+4.19%)
Jan 17, 2012 5.770 5.840 5.710 5.730 8,262,012 +0.07(+1.24%)
Jan 13, 2012 5.760 5.790 5.630 5.660 9,674,192 -0.16(-2.75%)
Jan 12, 2012 5.830 5.850 5.710 5.820 11,480,090 +0.01(+0.17%)
Jan 11, 2012 5.680 5.835 5.680 5.810 11,205,094 +0.10(+1.75%)
Jan 10, 2012 5.660 5.750 5.640 5.710 10,131,438 +0.12(+2.15%)
Jan 09, 2012 5.420 5.600 5.380 5.590 12,586,310 +0.16(+2.95%)
Jan 06, 2012 5.440 5.520 5.390 5.430 12,941,021 -0.03(-0.55%)
Jan 05, 2012 5.450 5.565 5.350 5.460 11,475,612 +0.00(+0.00%)
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