ADVANCED MICRO DEVICES (NY: AMD)
3.760 USD  -0.030 (-0.79%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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