ADVANCED MICRO DEVICES (NY: AMD)
2.670 USD  UNCHANGED
Last Price  /  Updated: 6:40 PM EST, Dec 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2014 2.670 2.670 2.670 0 +0.04(+1.52%)
Dec 30, 2014 2.640 2.695 2.630 2.630 7,779,478 -0.03(-1.13%)
Dec 29, 2014 2.640 2.660 2.630 2.660 8,526,993 +0.01(+0.38%)
Dec 26, 2014 2.650 2.685 2.650 2.650 4,029,605 +0.00(+0.00%)
Dec 24, 2014 2.650 2.650 2.650 0 -0.02(-0.75%)
Dec 23, 2014 2.690 2.720 2.660 2.670 8,276,449 +0.01(+0.38%)
Dec 22, 2014 2.550 2.680 2.520 2.660 15,035,905 +0.09(+3.50%)
Dec 19, 2014 2.530 2.570 2.510 2.570 14,701,505 +0.02(+0.78%)
Dec 18, 2014 2.580 2.590 2.540 2.550 12,416,772 +0.00(+0.00%)
Dec 17, 2014 2.500 2.570 2.460 2.550 12,521,460 +0.05(+2.00%)
Dec 16, 2014 2.530 2.500 17,049,332 +0.03(+1.21%)
Dec 15, 2014 2.520 2.600 2.460 2.470 19,628,308 -0.05(-1.98%)
Dec 12, 2014 2.460 2.550 2.350 2.520 21,211,623 +0.03(+1.20%)
Dec 11, 2014 2.510 2.540 2.460 2.490 10,151,258 +0.01(+0.40%)
Dec 10, 2014 2.580 2.580 2.460 2.480 17,683,696 -0.11(-4.25%)
Dec 09, 2014 2.550 2.590 2.490 2.590 22,919,715 +0.01(+0.39%)
Dec 08, 2014 2.650 2.680 2.520 2.580 25,392,799 -0.08(-3.01%)
Dec 05, 2014 2.690 2.700 2.660 2.660 9,479,344 -0.03(-1.12%)
Dec 04, 2014 2.750 2.750 2.660 2.690 15,538,974 -0.05(-1.82%)
Dec 03, 2014 2.710 2.820 2.690 2.740 18,256,992 +0.06(+2.24%)
Dec 02, 2014 2.690 2.710 2.610 2.680 12,438,739 +0.01(+0.37%)
Dec 01, 2014 2.770 2.790 2.640 2.670 16,014,266 -0.12(-4.30%)
Nov 28, 2014 2.850 2.850 2.770 2.790 5,665,011 -0.05(-1.76%)
Nov 26, 2014 2.840 2.840 2.840 0 +0.01(+0.35%)
Nov 25, 2014 2.840 2.860 2.760 2.830 11,071,557 +0.00(+0.00%)
Nov 24, 2014 2.800 2.850 2.800 2.830 12,292,729 +0.06(+2.17%)
Nov 21, 2014 2.720 2.770 2.710 2.770 11,311,580 +0.08(+2.97%)
Nov 20, 2014 2.600 2.720 2.590 2.690 15,043,856 +0.06(+2.28%)
Nov 19, 2014 2.680 2.680 2.610 2.630 10,318,356 -0.02(-0.75%)
Nov 18, 2014 2.690 2.730 2.630 2.650 14,967,809 -0.02(-0.75%)
Nov 17, 2014 2.620 2.690 2.610 2.670 12,591,612 +0.06(+2.30%)
Nov 14, 2014 2.675 2.700 2.610 2.610 12,373,026 -0.05(-1.88%)
Nov 13, 2014 2.710 2.740 2.650 2.660 10,908,428 -0.05(-1.85%)
Nov 12, 2014 2.730 2.750 2.650 2.710 15,873,150 -0.02(-0.73%)
Nov 11, 2014 2.780 2.790 2.720 2.730 8,113,460 -0.03(-1.09%)
Nov 10, 2014 2.780 2.810 2.750 2.760 12,591,386 -0.02(-0.72%)
Nov 07, 2014 2.770 2.800 2.760 2.780 7,293,780 +0.02(+0.72%)
Nov 06, 2014 2.780 2.800 2.750 2.760 8,930,029 -0.04(-1.43%)
Nov 05, 2014 2.850 2.870 2.770 2.800 9,633,141 -0.03(-1.06%)
Nov 04, 2014 2.900 2.905 2.750 2.830 12,524,308 -0.04(-1.39%)
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