ADVANCED MICRO DEVICES (NY: AMD)
4.240 USD  -0.040 (-0.93%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 21, 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%)
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