Adv Micro Devices (NQ: AMD )

88.84 USD -5.87 (-6.20%)
Official Closing Price Updated: 5:54 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 10.76 11.31 10.69 10.98 78,562,025 +0.09(+0.87%)
Oct 30, 2017 11.26 11.42 10.65 10.89 137,638,554 -0.95(-8.02%)
Oct 27, 2017 12.17 12.19 11.36 11.84 115,650,373 -0.17(-1.37%)
Oct 26, 2017 12.45 12.46 12.00 12.01 87,551,572 -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 84,263,126 +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 32,538,937 -0.14(-1.00%)
Oct 19, 2017 13.85 14.04 13.69 13.95 33,763,913 -0.12(-0.85%)
Oct 18, 2017 14.20 14.28 13.76 14.07 39,003,851 -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 34,112,903 +0.04(+0.28%)
Oct 13, 2017 14.32 14.41 14.12 14.22 37,515,843 +0.02(+0.14%)
Oct 12, 2017 13.85 14.37 13.81 14.20 69,819,779 +0.32(+2.31%)
Oct 11, 2017 13.62 13.96 13.61 13.88 38,694,069 +0.18(+1.31%)
Oct 10, 2017 13.72 13.79 13.44 13.70 43,249,454 +0.23(+1.71%)
Oct 09, 2017 13.26 13.83 13.26 13.47 53,961,646 +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 34,722,537 +0.03(+0.23%)
Oct 04, 2017 13.31 13.50 13.15 13.31 42,228,247 -0.11(-0.82%)
Oct 03, 2017 12.73 13.48 12.70 13.42 85,136,490 +0.71(+5.59%)
Oct 02, 2017 12.80 12.85 12.62 12.71 34,445,571 -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 35,780,343 +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 68,259,220 -0.16(-1.27%)
Sep 25, 2017 13.25 13.28 12.49 12.61 84,119,765 -0.69(-5.19%)
Sep 22, 2017 13.20 13.40 13.12 13.30 50,546,957 -0.11(-0.82%)
Sep 21, 2017 14.00 14.24 13.32 13.41 166,720,585 -0.33(-2.40%)
Sep 20, 2017 13.80 12.80 13.74 102,102,206 +0.62(+4.73%)
Sep 19, 2017 13.25 13.29 12.88 13.12 65,410,359 +0.04(+0.31%)
Sep 18, 2017 12.77 13.30 12.74 13.08 83,421,172 +0.56(+4.47%)
Sep 15, 2017 12.33 12.66 12.31 12.52 50,337,411 +0.26(+2.12%)
Sep 14, 2017 12.15 12.46 12.11 12.26 37,130,265 +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 54,372,010 -0.25(-1.99%)
Sep 11, 2017 12.46 12.74 12.40 12.55 43,298,998 +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 35,773,594 -0.23(-1.79%)
Sep 06, 2017 13.02 13.08 12.75 12.86 34,165,621 -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 53,158,562 +0.19(+1.46%)
Aug 31, 2017 12.82 13.15 12.79 13.00 51,773,343 +0.33(+2.60%)
Aug 30, 2017 12.19 12.68 12.16 12.67 43,860,317 +0.52(+4.28%)
Aug 29, 2017 12.00 12.18 11.93 12.15 33,562,011 -0.08(-0.65%)
Aug 28, 2017 12.53 12.55 12.16 12.23 35,838,097 -0.20(-1.61%)
Aug 25, 2017 12.51 12.57 12.25 12.43 29,732,049 -0.07(-0.56%)
Aug 24, 2017 12.69 12.70 12.39 12.50 37,244,151 +0.02(+0.16%)
Aug 23, 2017 12.00 12.54 11.95 12.48 44,330,761 +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 58,863,345 -0.32(-2.59%)
Aug 18, 2017 12.43 12.55 12.25 12.37 37,521,694 +0.03(+0.24%)
Aug 17, 2017 12.46 12.65 12.32 12.34 47,345,881 -0.29(-2.30%)
Aug 16, 2017 13.17 13.19 12.52 12.63 64,607,335 -0.39(-3.00%)
Aug 15, 2017 13.01 13.14 12.75 13.02 57,897,274 +0.26(+2.04%)
Aug 14, 2017 12.58 12.85 12.58 12.76 64,378,273 +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 83,008,940 -0.71(-5.53%)
Aug 09, 2017 12.76 12.89 12.54 12.83 58,848,725 -0.28(-2.14%)
Aug 08, 2017 13.48 13.55 13.08 13.11 47,216,550 -0.32(-2.38%)
Aug 07, 2017 13.33 13.57 13.27 13.43 57,439,311 +0.31(+2.36%)
Aug 04, 2017 13.20 13.36 13.02 13.12 64,254,045 -0.12(-0.91%)
Aug 03, 2017 13.42 13.52 13.08 13.24 52,501,043 -0.13(-0.97%)
Aug 02, 2017 13.81 13.93 13.12 13.37 67,460,642 -0.34(-2.48%)
Aug 01, 2017 13.72 13.85 13.45 13.71 49,090,654 +0.10(+0.73%)
Jul 31, 2017 14.22 13.47 13.61 69,078,932 -0.34(-2.44%)
Jul 28, 2017 13.85 14.10 13.68 13.95 66,763,754 -0.17(-1.20%)
Jul 27, 2017 14.99 15.04 13.70 14.12 130,226,617 -0.64(-4.34%)
Jul 26, 2017 15.13 15.65 14.40 14.76 235,933,960 +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 51,045,674 +0.08(+0.58%)
Jul 20, 2017 13.61 13.89 13.45 13.80 47,689,157 +0.25(+1.85%)
Jul 19, 2017 13.62 13.74 13.41 13.55 51,929,611 +0.07(+0.52%)
Jul 18, 2017 13.29 13.53 13.15 13.48 78,308,014 -0.32(-2.32%)
Jul 17, 2017 14.03 14.12 13.51 13.80 71,666,371 -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 13.53 111,572,637 -0.76(-5.32%)
Jul 12, 2017 14.17 14.39 13.96 14.29 78,451,533 +0.40(+2.88%)
Jul 11, 2017 13.77 14.10 13.62 13.89 71,046,438 +0.08(+0.58%)
Jul 10, 2017 13.61 13.88 13.27 13.81 78,294,287 +0.45(+3.37%)
Jul 07, 2017 13.27 13.74 13.18 13.36 88,392,137 +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 99,381,949 +1.04(+8.56%)
Jul 03, 2017 12.57 12.73 12.13 12.15 39,929,101 -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 87,507,451 -0.63(-4.76%)
Jun 28, 2017 13.65 13.70 13.09 13.23 85,159,270 -0.17(-1.27%)
Jun 27, 2017 13.76 14.04 13.37 13.40 89,283,015 -0.68(-4.83%)
Jun 26, 2017 14.39 14.49 13.85 14.08 100,929,270 -0.09(-0.64%)
Jun 23, 2017 14.67 14.17 200,777,337 -0.21(-1.46%)
Jun 22, 2017 14.10 14.50 13.56 14.38 149,461,514 +0.40(+2.86%)
Jun 21, 2017 13.36 14.01 13.13 13.98 188,452,747 +1.34(+10.60%)
Jun 20, 2017 12.19 12.93 12.18 12.64 117,944,159 +0.71(+5.95%)
Jun 19, 2017 11.63 12.12 11.62 11.93 61,762,757 +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 61,637,518 -0.27(-2.29%)
Jun 14, 2017 11.91 12.04 11.65 11.77 51,812,463 -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 12.09 125,751,182 -0.19(-1.55%)
Jun 09, 2017 13.10 13.40 11.63 12.28 167,454,433 -0.62(-4.81%)
Jun 08, 2017 12.81 12.91 12.40 12.90 89,437,954 +0.52(+4.20%)
Jun 07, 2017 12.42 12.96 12.23 12.38 150,927,814 +0.35(+2.91%)
Jun 06, 2017 11.27 12.24 11.24 12.03 114,910,598 +0.79(+7.03%)
Jun 05, 2017 10.84 11.34 10.80 11.24 66,193,677 +0.34(+3.12%)
Jun 02, 2017 10.93 10.96 10.56 10.90 43,056,165 -0.03(-0.27%)
Jun 01, 2017 11.25 11.29 10.81 10.93 47,982,579 -0.26(-2.32%)
May 31, 2017 11.29 11.49 11.10 11.19 42,914,678 +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 33,570,449 +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 78,659,237 -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 86,884,645 +0.08(+0.67%)
May 17, 2017 11.81 12.29 11.16 11.20 160,035,879 -1.55(-12.16%)
May 16, 2017 11.66 12.77 11.63 12.75 163,906,945 +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 56,072,619 +0.19(+1.72%)
May 11, 2017 10.74 11.26 10.51 11.07 72,916,073 +0.28(+2.59%)
May 10, 2017 10.46 10.85 10.45 10.79 65,969,839 +0.61(+5.99%)
May 09, 2017 10.04 10.40 10.04 10.18 50,907,875 +0.14(+1.39%)
May 08, 2017 10.22 10.22 10.01 10.04 35,093,837 -0.15(-1.47%)
May 05, 2017 10.13 10.26 9.940 10.19 51,758,963 +0.09(+0.89%)
May 04, 2017 10.55 10.55 9.940 10.10 77,001,222 -0.29(-2.79%)
May 03, 2017 10.29 10.68 9.850 10.39 140,879,697 +0.07(+0.68%)
May 02, 2017 11.73 11.76 10.30 10.32 268,229,630 -3.30(-24.23%)
May 01, 2017 13.43 13.63 13.25 13.62 67,235,708 +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 36,637,102 -0.08(-0.59%)
Apr 25, 2017 13.24 13.53 13.16 13.49 35,851,082 +0.36(+2.74%)
Apr 24, 2017 13.23 13.23 13.04 13.13 36,110,514 +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 36,452,129 -0.11(-0.85%)
Apr 18, 2017 12.63 12.97 12.58 12.95 37,149,835 +0.16(+1.25%)
Apr 17, 2017 12.53 12.80 12.37 12.79 38,159,431 +0.48(+3.90%)
Apr 13, 2017 12.51 12.72 12.24 12.31 53,442,631 -0.45(-3.53%)
Apr 12, 2017 12.94 13.10 12.74 12.76 37,330,570 -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 70,440,981 +0.25(+1.88%)
Apr 06, 2017 13.42 13.46 12.83 13.27 139,472,693 -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 58,368,714 -0.48(-3.28%)
Apr 03, 2017 14.60 14.74 14.30 14.64 48,399,965 +0.09(+0.62%)
Mar 31, 2017 14.10 14.75 14.01 14.55 84,566,239 +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 37,847,703 +0.02(+0.15%)
Mar 28, 2017 13.75 13.86 13.55 13.69 37,411,401 -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 44,490,530 -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 72,471,099 -0.58(-4.03%)
Mar 20, 2017 13.68 14.50 13.54 14.40 91,525,351 +0.91(+6.75%)
Mar 17, 2017 13.62 13.74 13.36 13.49 224,892,327 -0.16(-1.17%)
Mar 16, 2017 13.79 13.88 13.65 13.65 44,441,158 -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 52,530,095 -0.18(-1.26%)
Mar 13, 2017 14.47 14.68 14.19 14.28 73,028,898 +0.37(+2.66%)
Mar 10, 2017 13.50 13.93 13.45 13.91 65,142,157 +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 71,249,515 +0.17(+1.30%)
Mar 07, 2017 13.07 13.37 12.79 13.05 76,578,598 +0.01(+0.08%)
Mar 06, 2017 13.00 13.34 12.38 13.04 117,120,539 +0.01(+0.08%)
Mar 03, 2017 13.55 13.58 12.79 13.03 163,641,702 -0.87(-6.26%)
Mar 02, 2017 14.59 14.78 13.87 13.90 104,153,102 -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 14.46 141,669,320 -0.74(-4.87%)
Feb 27, 2017 14.27 15.35 14.27 15.20 95,221,879 +1.08(+7.65%)
Feb 24, 2017 14.00 14.32 13.86 14.12 46,288,614 -0.20(-1.40%)
Feb 23, 2017 14.20 14.45 13.82 14.32 80,050,509 +0.04(+0.28%)
Feb 22, 2017 14.30 14.50 14.04 14.28 71,453,701 +0.28(+2.00%)
Feb 21, 2017 13.41 14.10 13.40 14.00 66,271,255 +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 33,683,035 +0.04(+0.30%)
Feb 14, 2017 13.43 13.49 13.19 13.26 40,452,723 -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 54,579,343 +0.16(+1.19%)
Feb 09, 2017 13.78 13.89 13.40 13.42 73,150,322 -0.14(-1.03%)
Feb 08, 2017 13.21 13.75 13.08 13.56 75,912,573 +0.27(+2.03%)
Feb 07, 2017 14.05 14.27 13.06 13.29 158,559,689 -0.34(-2.49%)
Feb 06, 2017 12.46 13.70 12.38 13.63 140,101,183 +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 12.28 116,287,985 +0.22(+1.82%)
Feb 01, 2017 10.90 12.14 10.81 12.06 165,837,250 +1.69(+16.30%)
Jan 31, 2017 10.60 10.67 10.22 10.37 53,214,717 -0.24(-2.26%)
Jan 30, 2017 10.62 10.68 10.30 10.61 37,663,887 -0.06(-0.56%)
Jan 27, 2017 10.60 10.73 10.52 10.67 32,719,173 +0.15(+1.43%)
Jan 26, 2017 10.35 10.66 10.30 10.52 35,797,259 +0.17(+1.64%)
Jan 25, 2017 10.74 10.97 10.15 10.35 61,838,561 -0.09(-0.86%)
Jan 24, 2017 9.950 10.49 9.950 10.44 43,911,274 +0.53(+5.35%)
Jan 23, 2017 9.680 10.06 9.680 9.910 27,851,929 +0.16(+1.64%)
Jan 20, 2017 9.880 9.960 9.670 9.750 27,982,147 -0.02(-0.20%)
Jan 19, 2017 9.920 10.25 9.750 9.770 46,111,237 -0.11(-1.11%)
Jan 18, 2017 9.540 10.10 9.420 9.880 51,726,188 +0.06(+0.61%)
Jan 17, 2017 10.17 10.23 9.780 9.820 70,413,422 -0.76(-7.18%)
Jan 13, 2017 10.58 10.58 10.58 0 -0.18(-1.67%)
Jan 12, 2017 10.98 11.04 10.33 10.76 75,192,963 -0.44(-3.93%)
Jan 11, 2017 11.39 11.41 11.15 11.20 39,343,153 -0.24(-2.10%)
Jan 10, 2017 11.55 11.63 11.33 11.44 29,128,095 -0.05(-0.44%)
Jan 09, 2017 11.37 11.64 11.31 11.49 37,241,653 +0.17(+1.50%)
Jan 06, 2017 11.29 11.49 11.11 11.32 34,453,462 +0.08(+0.71%)
Jan 05, 2017 11.43 11.69 11.23 11.24 38,788,078 -0.19(-1.66%)
Jan 04, 2017 11.45 11.52 11.23 11.43 40,754,086 +0.00(+0.00%)
Jan 03, 2017 11.42 11.65 11.02 11.43 55,129,119 +0.09(+0.79%)
Dec 30, 2016 11.34 11.34 11.34 0 -0.25(-2.16%)
Dec 29, 2016 11.24 11.62 11.01 11.59 50,228,764 +0.04(+0.35%)
Dec 28, 2016 12.28 12.42 11.46 11.55 71,132,564 -0.52(-4.31%)
Dec 27, 2016 11.65 12.08 11.60 12.07 44,229,717 +0.49(+4.23%)
Dec 23, 2016 11.58 11.58 11.58 0 -0.02(-0.17%)
Dec 22, 2016 11.65 11.75 11.47 11.60 36,234,686 +0.13(+1.13%)
Dec 21, 2016 11.61 11.72 11.31 11.47 44,712,190 -0.04(-0.35%)
Dec 20, 2016 11.19 11.51 11.15 11.51 59,238,871 +0.56(+5.11%)
Dec 19, 2016 10.81 11.00 10.52 10.95 46,044,373 +0.29(+2.72%)
Dec 16, 2016 10.94 11.23 10.60 10.66 77,777,741 -0.20(-1.84%)
Dec 15, 2016 10.68 10.93 10.64 10.86 48,851,988 +0.31(+2.94%)
Dec 14, 2016 10.43 10.74 10.27 10.55 46,885,617 +0.01(+0.09%)
Dec 13, 2016 10.75 10.80 10.40 10.54 46,724,290 -0.14(-1.31%)
Dec 12, 2016 10.40 10.93 10.39 10.68 63,289,095 +0.34(+3.29%)
Dec 09, 2016 10.38 10.54 9.870 10.34 60,600,759 +0.00(+0.00%)
Dec 08, 2016 9.900 10.66 9.800 10.34 104,532,721 +0.78(+8.16%)
Dec 07, 2016 9.650 9.790 9.240 9.560 54,874,103 +0.11(+1.16%)
Dec 06, 2016 8.950 9.540 8.820 9.450 92,173,910 +0.77(+8.87%)
Dec 05, 2016 8.690 8.710 8.460 8.680 31,383,603 +0.15(+1.76%)
Dec 02, 2016 8.380 8.740 8.380 8.530 42,398,936 +0.14(+1.67%)
Dec 01, 2016 8.920 9.030 8.260 8.390 56,619,150 -0.52(-5.84%)
Nov 30, 2016 9.020 9.120 8.900 8.910 36,481,715 -0.02(-0.22%)
Nov 29, 2016 9.000 9.230 8.850 8.930 54,796,657 +0.10(+1.13%)
Nov 28, 2016 8.720 8.980 8.720 8.830 25,845,629 +0.06(+0.68%)
Nov 25, 2016 8.800 8.910 8.690 8.770 14,214,120 -0.03(-0.34%)
Nov 23, 2016 8.800 8.800 8.800 0 +0.11(+1.27%)
Nov 22, 2016 9.050 9.060 8.540 8.690 71,248,821 -0.25(-2.80%)
Nov 21, 2016 8.870 9.220 8.860 8.940 65,564,427 +0.23(+2.64%)
Nov 18, 2016 8.680 8.830 8.400 8.710 62,336,214 +0.25(+2.96%)
Nov 17, 2016 7.790 8.770 7.770 8.460 124,167,547 +0.79(+10.30%)
Nov 16, 2016 7.090 7.750 7.070 7.670 78,034,504 +0.70(+10.04%)
Nov 15, 2016 6.820 7.080 6.790 6.970 28,868,886 +0.18(+2.65%)
Nov 14, 2016 6.830 6.840 6.610 6.790 29,582,791 +0.11(+1.57%)
Nov 11, 2016 6.640 6.690 6.470 6.685 39,492,150 +0.39(+6.20%)
Nov 10, 2016 6.820 6.910 6.550 6.295 71,643,187 -0.65(-9.29%)
Nov 09, 2016 6.700 7.050 6.640 6.940 38,473,629 -0.06(-0.86%)
Nov 08, 2016 6.850 7.175 6.751 7.000 37,629,807 +0.04(+0.57%)
Nov 07, 2016 6.790 6.990 6.760 6.960 36,986,026 +0.40(+6.10%)
Nov 04, 2016 6.690 6.720 6.460 6.560 32,215,709 -0.14(-2.09%)
Nov 03, 2016 6.780 6.790 6.560 6.700 33,659,658 -0.06(-0.89%)
Nov 02, 2016 7.030 7.055 6.670 6.760 33,830,083 -0.33(-4.65%)
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.