Adv Micro Devices (NQ: AMD )

180.49 +0.90 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 13.24 13.85 13.15 13.74 140,842,160 +0.87(+6.76%)
Jan 30, 2018 13.12 13.25 12.69 12.87 90,358,056 -0.45(-3.38%)
Jan 29, 2018 13.13 13.47 13.05 13.32 66,459,164 +0.37(+2.86%)
Jan 26, 2018 12.70 12.95 12.62 12.95 44,238,972 +0.54(+4.35%)
Jan 25, 2018 12.78 12.94 12.32 12.41 42,740,216 -0.30(-2.36%)
Jan 24, 2018 13.02 13.05 12.60 12.71 41,889,248 -0.23(-1.78%)
Jan 23, 2018 12.82 12.99 12.76 12.94 46,377,484 +0.29(+2.29%)
Jan 22, 2018 12.61 12.74 12.37 12.65 34,667,244 +0.06(+0.48%)
Jan 19, 2018 12.56 12.88 12.54 12.59 46,800,668 +0.12(+0.96%)
Jan 18, 2018 12.18 12.68 12.15 12.47 62,010,504 +0.29(+2.38%)
Jan 17, 2018 11.90 12.19 11.82 12.18 38,937,016 +0.27(+2.27%)
Jan 16, 2018 12.05 12.20 11.80 11.91 42,639,488 -0.11(-0.92%)
Jan 12, 2018 12.02 12.02 12.02 0 -0.12(-0.99%)
Jan 11, 2018 12.07 12.14 11.90 12.14 37,803,184 +0.18(+1.51%)
Jan 10, 2018 11.96 52,402,240 +0.14(+1.18%)
Jan 09, 2018 12.00 12.02 11.72 11.82 62,462,328 -0.46(-3.75%)
Jan 08, 2018 12.01 12.30 11.85 12.28 63,188,720 +0.40(+3.37%)
Jan 05, 2018 12.19 12.22 11.66 11.88 63,808,944 -0.24(-1.98%)
Jan 04, 2018 12.10 12.43 11.97 12.12 109,356,640 +0.57(+4.94%)
Jan 03, 2018 11.61 12.14 11.37 11.55 153,547,328 +0.57(+5.19%)
Jan 02, 2018 10.42 11.02 10.34 10.98 44,038,392 +0.70(+6.81%)
Dec 29, 2017 10.28 10.28 10.28 0 -0.27(-2.56%)
Dec 28, 2017 10.57 10.64 10.43 10.55 18,582,908 +0.02(+0.19%)
Dec 27, 2017 10.45 10.74 10.40 10.53 22,905,000 +0.07(+0.67%)
Dec 26, 2017 10.38 10.58 10.34 10.46 20,418,394 -0.08(-0.76%)
Dec 22, 2017 10.75 10.77 10.20 10.54 50,744,496 -0.35(-3.21%)
Dec 21, 2017 10.98 11.08 10.87 10.89 21,865,428 -0.09(-0.82%)
Dec 20, 2017 11.10 11.18 10.80 10.98 31,401,346 +0.03(+0.27%)
Dec 19, 2017 11.00 11.19 10.87 10.95 43,700,984 -0.03(-0.27%)
Dec 18, 2017 10.60 11.00 10.51 10.98 63,737,204 +0.69(+6.71%)
Dec 15, 2017 10.13 10.32 10.02 10.29 45,462,280 +0.16(+1.58%)
Dec 14, 2017 10.10 10.17 9.960 10.13 28,989,792 +0.02(+0.20%)
Dec 13, 2017 9.970 10.21 9.950 10.11 41,392,388 +0.21(+2.12%)
Dec 12, 2017 10.14 9.890 9.900 36,166,064 -0.26(-2.56%)
Dec 11, 2017 9.970 10.16 9.960 10.16 29,919,652 +0.22(+2.21%)
Dec 08, 2017 10.15 10.20 9.920 9.940 34,896,960 -0.10(-1.00%)
Dec 07, 2017 10.07 10.19 9.950 10.04 32,596,172 +0.04(+0.40%)
Dec 06, 2017 9.900 10.05 9.710 10.00 38,848,216 +0.09(+0.91%)
Dec 05, 2017 9.890 10.34 9.700 9.910 67,239,992 -0.12(-1.20%)
Dec 04, 2017 10.86 10.57 10.03 97,218,928 -0.70(-6.52%)
Dec 01, 2017 10.81 10.96 10.74 10.73 42,128,776 -0.16(-1.47%)
Nov 30, 2017 10.87 11.02 10.76 10.89 43,142,440 +0.06(+0.55%)
Nov 29, 2017 11.08 11.17 10.73 10.83 63,307,976 -0.34(-3.04%)
Nov 28, 2017 11.45 11.54 11.01 11.17 65,268,456 -0.38(-3.29%)
Nov 27, 2017 11.34 11.74 11.34 11.55 41,775,688 +0.17(+1.49%)
Nov 24, 2017 11.38 11.42 11.30 11.38 11,035,758 +0.01(+0.09%)
Nov 22, 2017 11.41 11.49 11.30 11.37 23,816,482 -0.03(-0.26%)
Nov 21, 2017 11.42 11.49 11.24 11.40 31,817,372 +0.06(+0.53%)
Nov 20, 2017 11.47 11.51 11.19 11.34 35,920,652 -0.04(-0.35%)
Nov 17, 2017 11.30 11.75 11.28 11.38 56,775,580 +0.13(+1.16%)
Nov 16, 2017 11.13 11.32 11.13 11.25 31,773,030 +0.18(+1.63%)
Nov 15, 2017 11.01 11.13 10.77 11.07 33,452,336 -0.05(-0.45%)
Nov 14, 2017 11.03 11.26 11.00 11.12 37,201,768 +0.03(+0.27%)
Nov 13, 2017 11.18 11.20 10.92 11.09 54,023,332 -0.17(-1.51%)
Nov 10, 2017 11.22 11.43 11.12 11.26 50,209,908 +0.14(+1.26%)
Nov 09, 2017 11.25 11.35 11.03 11.12 76,663,336 -0.59(-5.04%)
Nov 08, 2017 11.94 11.95 11.51 11.71 58,800,884 -0.34(-2.82%)
Nov 07, 2017 11.94 12.27 11.92 12.05 67,809,328 +0.12(+1.01%)
Nov 06, 2017 12.04 12.09 11.64 11.93 96,122,816 +0.81(+7.28%)
Nov 03, 2017 10.95 11.13 10.82 11.12 44,264,292 +0.27(+2.49%)
Nov 02, 2017 10.87 10.99 10.66 10.85 47,910,832 +0.05(+0.46%)
Nov 01, 2017 11.25 11.29 10.72 10.80 66,835,080 -0.18(-1.68%)
Oct 31, 2017 10.76 11.31 10.69 10.98 78,562,024 +0.09(+0.87%)
Oct 30, 2017 11.26 11.42 10.65 10.89 137,638,560 -0.95(-8.02%)
Oct 27, 2017 12.17 12.19 11.36 11.84 115,650,376 -0.17(-1.37%)
Oct 26, 2017 12.45 12.46 12.00 12.01 87,551,568 -0.32(-2.64%)
Oct 25, 2017 12.95 13.13 12.29 12.33 166,705,184 -1.92(-13.47%)
Oct 24, 2017 14.20 14.35 14.15 14.25 84,263,128 +0.15(+1.06%)
Oct 23, 2017 13.94 14.19 13.90 14.10 49,806,744 +0.29(+2.10%)
Oct 20, 2017 14.03 14.09 13.80 13.81 32,538,936 -0.14(-1.00%)
Oct 19, 2017 13.85 14.04 13.69 13.95 33,763,912 -0.12(-0.85%)
Oct 18, 2017 14.20 14.28 13.76 14.07 39,003,852 -0.09(-0.64%)
Oct 17, 2017 14.24 14.35 14.13 14.16 28,969,672 -0.10(-0.70%)
Oct 16, 2017 14.25 14.35 14.12 14.26 34,112,904 +0.04(+0.28%)
Oct 13, 2017 14.32 14.41 14.12 14.22 37,515,844 +0.02(+0.14%)
Oct 12, 2017 13.85 14.37 13.81 14.20 69,819,776 +0.32(+2.31%)
Oct 11, 2017 13.62 13.96 13.61 13.88 38,694,068 +0.18(+1.31%)
Oct 10, 2017 13.72 13.79 13.44 13.70 43,249,456 +0.23(+1.71%)
Oct 09, 2017 13.26 13.83 13.26 13.47 53,961,648 +0.24(+1.81%)
Oct 06, 2017 13.22 13.39 13.18 13.23 28,258,656 -0.11(-0.82%)
Oct 05, 2017 13.38 13.46 13.21 13.34 34,722,536 +0.03(+0.23%)
Oct 04, 2017 13.31 13.50 13.15 13.31 42,228,248 -0.11(-0.82%)
Oct 03, 2017 12.73 13.48 12.70 13.42 85,136,488 +0.71(+5.59%)
Oct 02, 2017 12.80 12.85 12.62 12.71 34,445,572 -0.04(-0.31%)
Sep 29, 2017 12.77 12.82 12.60 12.75 33,926,900 +0.01(+0.08%)
Sep 28, 2017 12.76 12.84 12.55 12.74 35,780,344 +0.00(+0.00%)
Sep 27, 2017 12.65 12.87 12.50 12.74 59,903,660 +0.29(+2.33%)
Sep 26, 2017 12.85 12.93 12.43 12.45 68,259,216 -0.16(-1.27%)
Sep 25, 2017 13.25 13.28 12.49 12.61 84,119,768 -0.69(-5.19%)
Sep 22, 2017 13.20 13.40 13.12 13.30 50,546,956 -0.11(-0.82%)
Sep 21, 2017 14.00 14.24 13.32 13.41 166,720,592 -0.33(-2.40%)
Sep 20, 2017 13.80 12.80 13.74 102,102,208 +0.62(+4.73%)
Sep 19, 2017 13.25 13.29 12.88 13.12 65,410,360 +0.04(+0.31%)
Sep 18, 2017 12.77 13.30 12.74 13.08 83,421,168 +0.56(+4.47%)
Sep 15, 2017 12.33 12.66 12.31 12.52 50,337,412 +0.26(+2.12%)
Sep 14, 2017 12.15 12.46 12.11 12.26 37,130,264 +0.04(+0.33%)
Sep 13, 2017 12.22 12.36 12.12 12.22 37,183,660 -0.08(-0.65%)
Sep 12, 2017 12.66 12.68 12.21 12.30 54,372,008 -0.25(-1.99%)
Sep 11, 2017 12.46 12.74 12.40 12.55 43,299,000 +0.30(+2.45%)
Sep 08, 2017 12.57 12.60 12.04 12.25 60,886,232 -0.38(-3.01%)
Sep 07, 2017 12.84 12.94 12.60 12.63 35,773,592 -0.23(-1.79%)
Sep 06, 2017 13.02 13.08 12.75 12.86 34,165,620 -0.06(-0.46%)
Sep 05, 2017 12.88 13.18 12.65 12.92 51,445,456 -0.27(-2.05%)
Sep 01, 2017 13.12 13.48 13.04 13.19 53,158,560 +0.19(+1.46%)
Aug 31, 2017 12.82 13.15 12.79 13.00 51,773,344 +0.33(+2.60%)
Aug 30, 2017 12.19 12.68 12.16 12.67 43,860,316 +0.52(+4.28%)
Aug 29, 2017 12.00 12.18 11.93 12.15 33,562,012 -0.08(-0.65%)
Aug 28, 2017 12.53 12.55 12.16 12.23 35,838,096 -0.20(-1.61%)
Aug 25, 2017 12.51 12.57 12.25 12.43 29,732,048 -0.07(-0.56%)
Aug 24, 2017 12.69 12.70 12.39 12.50 37,244,152 +0.02(+0.16%)
Aug 23, 2017 12.00 12.54 11.95 12.48 44,330,760 +0.31(+2.55%)
Aug 22, 2017 12.20 12.33 12.10 12.17 38,994,536 +0.12(+1.00%)
Aug 21, 2017 12.42 12.42 11.86 12.05 58,863,344 -0.32(-2.59%)
Aug 18, 2017 12.43 12.55 12.25 12.37 37,521,696 +0.03(+0.24%)
Aug 17, 2017 12.46 12.65 12.32 12.34 47,345,880 -0.29(-2.30%)
Aug 16, 2017 13.17 13.19 12.52 12.63 64,607,336 -0.39(-3.00%)
Aug 15, 2017 13.01 13.14 12.75 13.02 57,897,272 +0.26(+2.04%)
Aug 14, 2017 12.58 12.85 12.58 12.76 64,378,272 +0.53(+4.33%)
Aug 11, 2017 12.04 12.39 11.88 12.23 63,558,840 +0.11(+0.91%)
Aug 10, 2017 12.70 12.92 12.11 12.12 83,008,944 -0.71(-5.53%)
Aug 09, 2017 12.76 12.89 12.54 12.83 58,848,724 -0.28(-2.14%)
Aug 08, 2017 13.48 13.55 13.08 13.11 47,216,552 -0.32(-2.38%)
Aug 07, 2017 13.33 13.57 13.27 13.43 57,439,312 +0.31(+2.36%)
Aug 04, 2017 13.20 13.36 13.02 13.12 64,254,044 -0.12(-0.91%)
Aug 03, 2017 13.42 13.52 13.08 13.24 52,501,044 -0.13(-0.97%)
Aug 02, 2017 13.81 13.93 13.12 13.37 67,460,640 -0.34(-2.48%)
Aug 01, 2017 13.72 13.85 13.45 13.71 49,090,656 +0.10(+0.73%)
Jul 31, 2017 14.22 13.47 13.61 69,078,928 -0.34(-2.44%)
Jul 28, 2017 13.85 14.10 13.68 13.95 66,763,752 -0.17(-1.20%)
Jul 27, 2017 14.99 15.04 13.70 14.12 130,226,616 -0.64(-4.34%)
Jul 26, 2017 15.13 15.65 14.40 14.76 235,933,952 +0.65(+4.61%)
Jul 25, 2017 14.32 14.11 97,453,336 -0.05(-0.35%)
Jul 24, 2017 14.00 14.44 13.97 14.16 70,913,616 +0.28(+2.02%)
Jul 21, 2017 13.70 14.03 13.62 13.88 51,045,672 +0.08(+0.58%)
Jul 20, 2017 13.61 13.89 13.45 13.80 47,689,156 +0.25(+1.85%)
Jul 19, 2017 13.62 13.74 13.41 13.55 51,929,612 +0.07(+0.52%)
Jul 18, 2017 13.29 13.53 13.15 13.48 78,308,016 -0.32(-2.32%)
Jul 17, 2017 14.03 14.12 13.51 13.80 71,666,368 -0.12(-0.86%)
Jul 14, 2017 13.46 13.93 13.32 13.92 82,084,552 +0.39(+2.88%)
Jul 13, 2017 14.33 14.49 13.43 13.53 111,572,640 -0.76(-5.32%)
Jul 12, 2017 14.17 14.39 13.96 14.29 78,451,536 +0.40(+2.88%)
Jul 11, 2017 13.77 14.10 13.62 13.89 71,046,440 +0.08(+0.58%)
Jul 10, 2017 13.61 13.88 13.27 13.81 78,294,288 +0.45(+3.37%)
Jul 07, 2017 13.27 13.74 13.18 13.36 88,392,136 +0.34(+2.61%)
Jul 06, 2017 12.94 13.32 12.67 13.02 88,859,344 -0.17(-1.29%)
Jul 05, 2017 12.36 13.21 12.32 13.19 99,381,952 +1.04(+8.56%)
Jul 03, 2017 12.57 12.73 12.13 12.15 39,929,100 -0.33(-2.64%)
Jun 30, 2017 12.57 12.83 12.36 12.48 59,215,832 -0.12(-0.95%)
Jun 29, 2017 13.06 13.15 12.45 12.60 87,507,448 -0.63(-4.76%)
Jun 28, 2017 13.65 13.70 13.09 13.23 85,159,272 -0.17(-1.27%)
Jun 27, 2017 13.76 14.04 13.37 13.40 89,283,016 -0.68(-4.83%)
Jun 26, 2017 14.39 14.49 13.85 14.08 100,929,272 -0.09(-0.64%)
Jun 23, 2017 14.67 14.17 200,777,344 -0.21(-1.46%)
Jun 22, 2017 14.10 14.50 13.56 14.38 149,461,520 +0.40(+2.86%)
Jun 21, 2017 13.36 14.01 13.13 13.98 188,452,752 +1.34(+10.60%)
Jun 20, 2017 12.19 12.93 12.18 12.64 117,944,160 +0.71(+5.95%)
Jun 19, 2017 11.63 12.12 11.62 11.93 61,762,756 +0.49(+4.28%)
Jun 16, 2017 11.66 11.83 11.28 11.44 59,779,528 -0.06(-0.52%)
Jun 15, 2017 11.34 11.58 11.21 11.50 61,637,520 -0.27(-2.29%)
Jun 14, 2017 11.91 12.04 11.65 11.77 51,812,464 -0.19(-1.59%)
Jun 13, 2017 12.33 12.48 11.67 11.96 87,270,680 -0.13(-1.08%)
Jun 12, 2017 11.75 12.35 11.27 12.09 125,751,184 -0.19(-1.55%)
Jun 09, 2017 13.10 13.40 11.63 12.28 167,454,432 -0.62(-4.81%)
Jun 08, 2017 12.81 12.91 12.40 12.90 89,437,952 +0.52(+4.20%)
Jun 07, 2017 12.42 12.96 12.23 12.38 150,927,808 +0.35(+2.91%)
Jun 06, 2017 11.27 12.24 11.24 12.03 114,910,600 +0.79(+7.03%)
Jun 05, 2017 10.84 11.34 10.80 11.24 66,193,676 +0.34(+3.12%)
Jun 02, 2017 10.93 10.96 10.56 10.90 43,056,164 -0.03(-0.27%)
Jun 01, 2017 11.25 11.29 10.81 10.93 47,982,580 -0.26(-2.32%)
May 31, 2017 11.29 11.49 11.10 11.19 42,914,680 +0.07(+0.63%)
May 30, 2017 10.95 11.27 10.90 11.12 35,321,008 +0.12(+1.09%)
May 26, 2017 10.85 11.02 10.74 11.00 31,907,640 +0.02(+0.18%)
May 25, 2017 11.01 11.01 10.80 10.98 33,570,448 +0.09(+0.83%)
May 24, 2017 11.05 11.06 10.71 10.89 43,002,048 +0.00(+0.00%)
May 23, 2017 10.97 11.05 10.62 10.89 49,796,736 -0.15(-1.36%)
May 22, 2017 11.49 11.55 10.77 11.04 78,659,240 -0.37(-3.24%)
May 19, 2017 11.47 11.62 11.35 11.41 50,319,692 +0.13(+1.20%)
May 18, 2017 10.99 11.49 10.84 11.28 86,884,648 +0.08(+0.67%)
May 17, 2017 11.81 12.29 11.16 11.20 160,035,872 -1.55(-12.16%)
May 16, 2017 11.66 12.77 11.63 12.75 163,906,944 +1.33(+11.65%)
May 15, 2017 11.41 11.60 11.30 11.42 52,532,460 +0.16(+1.42%)
May 12, 2017 11.20 11.40 11.08 11.26 56,072,620 +0.19(+1.72%)
May 11, 2017 10.74 11.26 10.51 11.07 72,916,072 +0.28(+2.59%)
May 10, 2017 10.46 10.85 10.45 10.79 65,969,840 +0.61(+5.99%)
May 09, 2017 10.04 10.40 10.04 10.18 50,907,876 +0.14(+1.39%)
May 08, 2017 10.22 10.22 10.01 10.04 35,093,836 -0.15(-1.47%)
May 05, 2017 10.13 10.26 9.940 10.19 51,758,964 +0.09(+0.89%)
May 04, 2017 10.55 10.55 9.940 10.10 77,001,224 -0.29(-2.79%)
May 03, 2017 10.29 10.68 9.850 10.39 140,879,696 +0.07(+0.68%)
May 02, 2017 11.73 11.76 10.30 10.32 268,229,632 -3.30(-24.23%)
May 01, 2017 13.43 13.63 13.25 13.62 67,235,712 +0.32(+2.41%)
Apr 28, 2017 13.73 13.76 13.16 13.30 50,375,992 -0.32(-2.35%)
Apr 27, 2017 13.43 13.70 13.37 13.62 31,247,430 +0.21(+1.57%)
Apr 26, 2017 13.42 13.53 13.22 13.41 36,637,104 -0.08(-0.59%)
Apr 25, 2017 13.24 13.53 13.16 13.49 35,851,080 +0.36(+2.74%)
Apr 24, 2017 13.23 13.23 13.04 13.13 36,110,512 +0.13(+1.00%)
Apr 21, 2017 13.08 13.12 12.90 13.00 25,689,590 -0.11(-0.84%)
Apr 20, 2017 12.98 13.15 12.88 13.11 41,955,348 +0.27(+2.10%)
Apr 19, 2017 13.09 13.21 12.80 12.84 36,452,128 -0.11(-0.85%)
Apr 18, 2017 12.63 12.97 12.58 12.95 37,149,836 +0.16(+1.25%)
Apr 17, 2017 12.53 12.80 12.37 12.79 38,159,432 +0.48(+3.90%)
Apr 13, 2017 12.51 12.72 12.24 12.31 53,442,632 -0.45(-3.53%)
Apr 12, 2017 12.94 13.10 12.74 12.76 37,330,568 -0.34(-2.60%)
Apr 11, 2017 13.02 13.29 12.71 13.10 59,880,804 +0.00(+0.00%)
Apr 10, 2017 13.52 13.59 13.04 13.10 47,133,052 -0.42(-3.11%)
Apr 07, 2017 13.33 13.68 13.22 13.52 70,440,984 +0.25(+1.88%)
Apr 06, 2017 13.42 13.46 12.83 13.27 139,472,688 -0.90(-6.35%)
Apr 05, 2017 14.28 14.64 14.10 14.17 58,781,308 +0.01(+0.07%)
Apr 04, 2017 14.31 14.67 14.03 14.16 58,368,712 -0.48(-3.28%)
Apr 03, 2017 14.60 14.74 14.30 14.64 48,399,964 +0.09(+0.62%)
Mar 31, 2017 14.10 14.75 14.01 14.55 84,566,240 +0.50(+3.56%)
Mar 30, 2017 13.73 14.05 13.65 14.05 44,111,740 +0.34(+2.48%)
Mar 29, 2017 13.74 13.87 13.63 13.71 37,847,704 +0.02(+0.15%)
Mar 28, 2017 13.75 13.86 13.55 13.69 37,411,400 -0.01(-0.07%)
Mar 27, 2017 13.35 13.78 13.22 13.70 42,641,716 +0.00(+0.00%)
Mar 24, 2017 14.16 14.18 13.54 13.70 50,099,472 -0.09(-0.65%)
Mar 23, 2017 13.96 14.11 13.77 13.79 44,490,528 -0.31(-2.20%)
Mar 22, 2017 13.70 14.14 13.55 14.10 61,201,892 +0.28(+2.03%)
Mar 21, 2017 14.40 14.49 13.78 13.82 72,471,096 -0.58(-4.03%)
Mar 20, 2017 13.68 14.50 13.54 14.40 91,525,352 +0.91(+6.75%)
Mar 17, 2017 13.62 13.74 13.36 13.49 224,892,320 -0.16(-1.17%)
Mar 16, 2017 13.79 13.88 13.65 13.65 44,441,160 -0.33(-2.36%)
Mar 15, 2017 14.03 14.06 13.62 13.98 55,137,088 -0.12(-0.85%)
Mar 14, 2017 14.00 14.15 13.64 14.10 52,530,096 -0.18(-1.26%)
Mar 13, 2017 14.47 14.68 14.19 14.28 73,028,896 +0.37(+2.66%)
Mar 10, 2017 13.50 13.93 13.45 13.91 65,142,156 +0.58(+4.35%)
Mar 09, 2017 13.45 13.45 13.11 13.33 45,163,020 +0.11(+0.83%)
Mar 08, 2017 13.25 13.55 13.10 13.22 71,249,512 +0.17(+1.30%)
Mar 07, 2017 13.07 13.37 12.79 13.05 76,578,600 +0.01(+0.08%)
Mar 06, 2017 13.00 13.34 12.38 13.04 117,120,536 +0.01(+0.08%)
Mar 03, 2017 13.55 13.58 12.79 13.03 163,641,696 -0.87(-6.26%)
Mar 02, 2017 14.59 14.78 13.87 13.90 104,153,104 -1.06(-7.09%)
Mar 01, 2017 15.08 15.09 14.52 14.96 73,374,776 +0.50(+3.46%)
Feb 28, 2017 15.45 15.55 14.36 14.46 141,669,312 -0.74(-4.87%)
Feb 27, 2017 14.27 15.35 14.27 15.20 95,221,880 +1.08(+7.65%)
Feb 24, 2017 14.00 14.32 13.86 14.12 46,288,616 -0.20(-1.40%)
Feb 23, 2017 14.20 14.45 13.82 14.32 80,050,512 +0.04(+0.28%)
Feb 22, 2017 14.30 14.50 14.04 14.28 71,453,704 +0.28(+2.00%)
Feb 21, 2017 13.41 14.10 13.40 14.00 66,271,256 +0.87(+6.63%)
Feb 17, 2017 13.13 13.13 13.13 0 +0.16(+1.23%)
Feb 16, 2017 13.25 13.35 12.84 12.97 52,417,984 -0.33(-2.48%)
Feb 15, 2017 13.20 13.44 13.16 13.30 33,683,036 +0.04(+0.30%)
Feb 14, 2017 13.43 13.49 13.19 13.26 40,452,724 -0.23(-1.70%)
Feb 13, 2017 13.70 13.95 13.38 13.49 57,359,180 -0.09(-0.66%)
Feb 10, 2017 13.86 13.86 13.25 13.58 54,579,344 +0.16(+1.19%)
Feb 09, 2017 13.78 13.89 13.40 13.42 73,150,320 -0.14(-1.03%)
Feb 08, 2017 13.21 13.75 13.08 13.56 75,912,576 +0.27(+2.03%)
Feb 07, 2017 14.05 14.27 13.06 13.29 158,559,696 -0.34(-2.49%)
Feb 06, 2017 12.46 13.70 12.38 13.63 140,101,184 +1.39(+11.36%)
Feb 03, 2017 12.37 12.50 12.04 12.24 60,036,740 -0.04(-0.33%)
Feb 02, 2017 11.98 12.66 11.95 12.28 116,287,984 +0.22(+1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.