ADVANCED MICRO DEVICES (NY: AMD)
4.170 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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