ADVANCED MICRO DEVICES (NY: AMD)
2.570 USD  +0.020 (+0.78%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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