ADVANCED MICRO DEVICES (NY: AMD)
4.275 USD  +0.025 (+0.59%)
Streaming Delayed Price  /  Updated: 3:57 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2014 4.280 4.300 4.155 4.250 28,942,028 -0.05(-1.16%)
Apr 22, 2014 4.130 4.310 4.110 4.300 52,666,854 +0.18(+4.37%)
Apr 21, 2014 4.010 4.200 3.955 4.120 102,260,592 +0.43(+11.65%)
Apr 17, 2014 3.690 3.690 3.690 0 -0.07(-1.86%)
Apr 16, 2014 3.810 3.830 3.730 3.760 18,068,573 -0.03(-0.79%)
Apr 15, 2014 3.740 3.820 3.715 3.790 21,648,212 +0.08(+2.16%)
Apr 14, 2014 3.720 3.780 3.650 3.710 22,734,063 +0.06(+1.64%)
Apr 11, 2014 3.820 3.850 3.650 3.650 34,428,811 -0.20(-5.19%)
Apr 10, 2014 3.970 4.010 3.840 3.850 21,294,298 -0.13(-3.27%)
Apr 09, 2014 4.010 4.020 3.950 3.980 11,249,753 -0.01(-0.25%)
Apr 08, 2014 3.890 4.000 3.830 3.990 17,296,685 +0.11(+2.84%)
Apr 07, 2014 3.980 3.990 3.830 3.880 24,784,934 -0.13(-3.24%)
Apr 04, 2014 4.030 4.110 3.920 4.010 23,426,954 +0.01(+0.25%)
Apr 03, 2014 4.070 4.100 3.970 4.000 16,780,418 -0.06(-1.48%)
Apr 02, 2014 4.120 4.120 4.060 4.060 14,834,491 -0.01(-0.25%)
Apr 01, 2014 4.040 4.100 4.020 4.070 15,804,435 +0.06(+1.50%)
Mar 31, 2014 3.930 4.020 3.910 4.010 15,366,532 +0.13(+3.35%)
Mar 28, 2014 3.930 3.970 3.870 3.880 13,189,192 -0.03(-0.77%)
Mar 27, 2014 3.990 4.070 3.870 3.910 24,501,100 -0.14(-3.46%)
Mar 26, 2014 4.080 4.100 4.020 4.050 14,795,876 +0.00(+0.00%)
Mar 25, 2014 4.090 4.120 4.020 4.050 14,383,879 +0.00(+0.00%)
Mar 24, 2014 4.050 4.140 3.980 4.050 20,666,589 +0.01(+0.25%)
Mar 21, 2014 4.070 4.140 4.010 4.040 23,985,330 -0.01(-0.25%)
Mar 20, 2014 3.960 4.050 3.900 4.050 23,546,277 +0.07(+1.76%)
Mar 19, 2014 3.910 3.990 3.900 3.980 28,446,281 +0.09(+2.31%)
Mar 18, 2014 3.820 3.910 3.810 3.890 15,265,286 +0.09(+2.37%)
Mar 17, 2014 3.880 3.910 3.780 3.800 19,909,377 -0.05(-1.30%)
Mar 14, 2014 3.840 3.900 3.820 3.850 18,169,146 -0.01(-0.26%)
Mar 13, 2014 3.940 3.990 3.840 3.860 19,766,374 -0.05(-1.28%)
Mar 12, 2014 3.860 3.930 3.850 3.910 14,683,889 +0.06(+1.56%)
Mar 11, 2014 3.860 4.010 3.830 3.850 34,925,436 +0.04(+1.05%)
Mar 10, 2014 4.040 4.060 3.800 3.810 42,123,390 -0.14(-3.54%)
Mar 07, 2014 3.750 4.020 3.750 3.950 55,470,575 +0.22(+5.90%)
Mar 06, 2014 3.720 3.745 3.710 3.730 10,520,491 +0.02(+0.54%)
Mar 05, 2014 3.700 3.730 3.690 3.710 10,736,649 +0.01(+0.27%)
Mar 04, 2014 3.700 3.730 3.680 3.700 10,500,000 +0.03(+0.82%)
Mar 03, 2014 3.660 3.700 3.600 3.670 19,540,807 -0.04(-1.08%)
Feb 28, 2014 3.730 3.770 3.700 3.710 14,655,246 +0.00(+0.00%)
Feb 27, 2014 3.690 3.770 3.680 3.710 18,213,367 +0.01(+0.27%)
Feb 26, 2014 3.700 3.720 3.630 3.700 13,178,390 +0.01(+0.27%)
Feb 25, 2014 3.730 3.735 3.660 3.690 9,140,850 -0.02(-0.54%)
Feb 24, 2014 3.726 3.730 3.690 3.710 10,705,903 +0.02(+0.54%)
Feb 21, 2014 3.710 3.750 3.660 3.690 13,621,903 +0.00(+0.00%)
Feb 20, 2014 3.720 3.750 3.660 3.690 13,207,712 -0.03(-0.81%)
Feb 19, 2014 3.700 3.740 3.680 3.720 14,175,534 +0.02(+0.54%)
Feb 18, 2014 3.690 3.720 3.650 3.700 11,926,765 +0.01(+0.27%)
Feb 14, 2014 3.690 3.690 3.690 0 -0.01(-0.27%)
Feb 13, 2014 3.640 3.710 3.640 3.700 13,366,859 +0.01(+0.27%)
Feb 12, 2014 3.710 3.730 3.630 3.690 18,320,611 -0.01(-0.27%)
Feb 11, 2014 3.660 3.750 3.650 3.700 34,170,228 +0.07(+1.93%)
Feb 10, 2014 3.500 3.640 3.450 3.630 21,227,475 +0.16(+4.61%)
Feb 07, 2014 3.460 3.500 3.420 3.470 23,147,052 +0.06(+1.76%)
Feb 06, 2014 3.320 3.460 3.320 3.410 16,046,408 +0.10(+3.02%)
Feb 05, 2014 3.360 3.370 3.292 3.310 14,846,054 -0.06(-1.78%)
Feb 04, 2014 3.350 3.430 3.300 3.370 22,680,899 +0.04(+1.20%)
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