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 (%)
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%)
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