ADVANCED MICRO DEVICES (NY: AMD)
2.830 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 2.810 2.900 2.810 2.870 11,733,620 +0.07(+2.50%)
Oct 31, 2014 2.790 2.830 2.750 2.800 14,704,782 +0.05(+1.82%)
Oct 30, 2014 2.790 2.790 2.700 2.750 13,023,110 -0.02(-0.72%)
Oct 29, 2014 2.750 2.810 2.730 2.770 15,601,066 +0.05(+1.84%)
Oct 28, 2014 2.690 2.770 2.670 2.720 22,878,276 +0.06(+2.26%)
Oct 27, 2014 2.680 2.680 2.680 2.660 13,301,185 -0.02(-0.75%)
Oct 24, 2014 2.690 2.730 2.670 2.680 11,952,802 -0.01(-0.37%)
Oct 23, 2014 2.680 2.710 2.650 2.690 23,730,959 +0.05(+1.89%)
Oct 22, 2014 2.640 2.640 23,007,306 -0.13(-4.69%)
Oct 21, 2014 2.695 2.780 2.680 2.770 24,032,734 +0.10(+3.75%)
Oct 20, 2014 2.790 2.795 2.600 2.670 28,714,302 -0.05(-1.84%)
Oct 17, 2014 2.720 75,956,587 +0.08(+3.03%)
Oct 16, 2014 2.560 2.715 2.555 2.640 38,743,109 +0.03(+1.15%)
Oct 15, 2014 2.620 2.705 2.540 2.610 36,922,824 -0.01(-0.38%)
Oct 14, 2014 2.610 2.750 2.600 2.620 39,957,605 -0.12(-4.38%)
Oct 13, 2014 2.780 2.845 2.730 2.740 38,227,238 +0.02(+0.74%)
Oct 10, 2014 2.950 2.950 2.710 2.720 41,062,499 -0.23(-7.80%)
Oct 09, 2014 3.030 3.200 2.940 2.950 69,499,136 -0.33(-10.06%)
Oct 08, 2014 3.300 3.305 3.180 3.280 27,933,067 +0.00(+0.00%)
Oct 07, 2014 3.350 3.380 3.280 3.280 17,720,417 -0.08(-2.38%)
Oct 06, 2014 3.415 3.440 3.300 3.360 17,867,284 -0.04(-1.18%)
Oct 03, 2014 3.430 3.460 3.370 3.400 16,797,013 +0.01(+0.29%)
Oct 02, 2014 3.370 3.440 3.280 3.390 27,904,465 +0.04(+1.19%)
Oct 01, 2014 3.390 3.420 3.300 3.350 33,654,921 -0.06(-1.76%)
Sep 30, 2014 3.560 3.580 3.400 3.410 55,951,816 -0.14(-3.94%)
Sep 29, 2014 3.560 3.660 3.540 3.550 26,834,995 -0.05(-1.39%)
Sep 26, 2014 3.630 3.670 3.600 3.600 12,976,329 -0.03(-0.83%)
Sep 25, 2014 3.700 3.720 3.600 3.630 17,516,783 -0.07(-1.89%)
Sep 24, 2014 3.710 3.750 3.690 3.700 11,785,476 +0.01(+0.27%)
Sep 23, 2014 3.760 3.790 3.690 3.690 16,287,982 -0.07(-1.86%)
Sep 22, 2014 3.810 3.830 3.750 3.760 14,201,379 -0.05(-1.31%)
Sep 19, 2014 3.930 3.940 3.810 3.810 23,030,039 -0.07(-1.80%)
Sep 18, 2014 3.880 3.940 3.695 3.880 16,140,681 +0.06(+1.57%)
Sep 17, 2014 3.820 3.880 3.800 3.820 24,893,928 +0.01(+0.26%)
Sep 16, 2014 3.890 3.900 3.795 3.810 40,153,748 -0.10(-2.56%)
Sep 15, 2014 3.980 4.020 3.900 3.910 18,257,027 -0.05(-1.26%)
Sep 12, 2014 4.060 4.110 3.960 3.960 14,188,822 -0.12(-2.94%)
Sep 11, 2014 4.030 4.080 4.030 4.080 8,087,351 +0.00(+0.00%)
Sep 10, 2014 4.080 4.110 4.010 4.080 13,277,590 +0.00(+0.00%)
Sep 09, 2014 4.150 4.160 4.080 4.080 8,963,728 -0.05(-1.21%)
Sep 08, 2014 4.130 4.180 4.100 4.130 8,396,768 -0.02(-0.48%)
Sep 05, 2014 4.190 4.150 4.150 6,634,343 +0.00(+0.00%)
Sep 04, 2014 4.185 4.250 4.150 4.150 12,796,439 -0.04(-0.95%)
Sep 03, 2014 4.170 4.230 4.170 4.190 9,600,619 +0.03(+0.72%)
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