Adv Micro Devices (NQ: AMD )

82.15 USD -0.86 (-1.04%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 2.840 2.880 2.800 2.850 9,068,495 -0.01(-0.35%)
Mar 30, 2016 2.880 2.980 2.850 2.860 14,945,925 +0.00(+0.00%)
Mar 29, 2016 2.740 2.880 2.700 2.860 13,615,936 +0.08(+2.88%)
Mar 28, 2016 2.810 2.840 2.730 2.780 7,683,731 -0.01(-0.36%)
Mar 24, 2016 2.690 2.790 2.790 2.790 10,040,200 +0.11(+4.10%)
Mar 23, 2016 2.800 2.825 2.680 2.680 10,163,929 -0.11(-3.94%)
Mar 22, 2016 2.730 2.850 2.710 2.790 10,315,800 -0.01(-0.36%)
Mar 21, 2016 2.900 2.900 2.750 2.800 13,462,688 -0.13(-4.44%)
Mar 18, 2016 2.800 2.930 2.770 2.930 26,330,503 +0.13(+4.64%)
Mar 17, 2016 2.770 2.810 2.700 2.800 29,000,638 +0.17(+6.46%)
Mar 16, 2016 2.500 2.640 2.500 2.630 12,995,036 +0.14(+5.62%)
Mar 15, 2016 2.670 2.690 2.450 2.490 21,568,551 -0.23(-8.46%)
Mar 14, 2016 2.530 2.750 2.500 2.720 33,841,017 +0.20(+7.94%)
Mar 11, 2016 2.290 2.540 2.290 2.520 21,382,383 +0.26(+11.50%)
Mar 10, 2016 2.290 2.310 2.150 2.260 9,623,744 +0.00(+0.00%)
Mar 09, 2016 2.320 2.350 2.200 2.260 13,082,444 -0.04(-1.74%)
Mar 08, 2016 2.440 2.460 2.300 2.300 10,018,100 -0.17(-6.88%)
Mar 07, 2016 2.360 2.470 2.360 2.470 8,795,904 +0.10(+4.22%)
Mar 04, 2016 2.420 2.490 2.340 2.370 15,448,987 -0.09(-3.66%)
Mar 03, 2016 2.320 2.550 2.295 2.460 22,092,183 +0.14(+6.03%)
Mar 02, 2016 2.200 2.330 2.180 2.320 10,843,670 +0.14(+6.42%)
Mar 01, 2016 2.160 2.200 2.120 2.180 9,010,185 +0.04(+1.87%)
Feb 29, 2016 2.060 2.150 2.050 2.140 11,400,320 +0.07(+3.38%)
Feb 26, 2016 2.040 2.100 2.030 2.070 7,911,456 +0.04(+1.97%)
Feb 25, 2016 2.020 2.040 1.980 2.030 5,614,319 +0.01(+0.50%)
Feb 24, 2016 1.980 2.040 1.930 2.020 6,906,231 +0.05(+2.54%)
Feb 23, 2016 2.040 2.060 1.970 1.970 6,709,579 -0.04(-1.99%)
Feb 22, 2016 1.940 2.040 1.925 2.010 9,893,691 +0.10(+5.24%)
Feb 19, 2016 1.930 1.930 1.830 1.910 7,784,114 +0.00(+0.00%)
Feb 18, 2016 1.930 1.980 1.900 1.910 10,804,012 +0.01(+0.53%)
Feb 17, 2016 1.850 1.940 1.850 1.900 13,765,167 +0.07(+3.83%)
Feb 16, 2016 1.860 1.900 1.820 1.830 11,853,372 +0.00(+0.00%)
Feb 12, 2016 1.890 1.830 1.830 1.830 9,957,300 -0.03(-1.61%)
Feb 11, 2016 1.820 1.940 1.810 1.860 7,858,282 +0.02(+1.09%)
Feb 10, 2016 1.920 1.980 1.830 1.840 9,466,004 -0.06(-3.16%)
Feb 09, 2016 1.890 1.995 1.850 1.900 14,991,011 -0.03(-1.55%)
Feb 08, 2016 1.970 1.980 1.870 1.930 11,585,939 -0.05(-2.53%)
Feb 05, 2016 2.060 2.075 1.980 1.980 7,914,421 -0.11(-5.26%)
Feb 04, 2016 2.060 2.170 2.030 2.090 8,284,538 +0.02(+0.97%)
Feb 03, 2016 2.040 2.075 1.950 2.070 9,978,131 +0.08(+4.02%)
Feb 02, 2016 2.110 2.140 1.960 1.990 11,214,710 -0.15(-7.01%)
Feb 01, 2016 2.170 2.190 2.115 2.140 8,816,117 -0.06(-2.73%)
Jan 29, 2016 2.090 2.200 2.070 2.200 11,998,088 +0.12(+5.77%)
Jan 28, 2016 2.160 2.170 2.070 2.080 7,115,722 -0.05(-2.35%)
Jan 27, 2016 2.080 2.180 2.070 2.130 10,832,049 +0.06(+2.90%)
Jan 26, 2016 2.140 2.150 2.030 2.070 11,095,349 -0.05(-2.36%)
Jan 25, 2016 2.010 2.150 2.010 2.120 13,063,426 +0.10(+4.95%)
Jan 22, 2016 2.110 2.170 1.985 2.020 16,245,515 -0.07(-3.35%)
Jan 21, 2016 1.820 2.180 1.810 2.090 26,382,931 +0.29(+16.11%)
Jan 20, 2016 1.810 1.950 1.750 1.800 29,229,490 -0.15(-7.69%)
Jan 19, 2016 2.080 2.110 1.900 1.950 18,958,271 -0.08(-3.94%)
Jan 15, 2016 2.100 2.030 2.030 2.030 21,199,300 -0.18(-8.14%)
Jan 14, 2016 2.290 2.350 2.210 2.210 15,665,446 -0.04(-1.78%)
Jan 13, 2016 2.400 2.450 2.210 2.250 12,749,639 -0.14(-5.86%)
Jan 12, 2016 2.400 2.460 2.290 2.390 17,979,535 +0.05(+2.14%)
Jan 11, 2016 2.160 2.360 2.120 2.340 19,629,314 +0.20(+9.35%)
Jan 08, 2016 2.360 2.425 2.100 2.140 31,822,424 -0.13(-5.93%)
Jan 07, 2016 2.430 2.480 2.260 2.275 22,193,283 -0.23(-9.18%)
Jan 06, 2016 2.660 2.710 2.470 2.505 23,754,274 -0.25(-8.91%)
Jan 05, 2016 2.770 2.800 2.640 2.750 12,972,260 -0.02(-0.72%)
Jan 04, 2016 2.770 2.820 2.630 2.770 32,515,421 -0.10(-3.48%)
Dec 31, 2015 2.970 2.870 2.870 2.870 11,086,100 -0.11(-3.69%)
Dec 30, 2015 2.990 3.040 2.930 2.980 10,046,610 -0.02(-0.67%)
Dec 29, 2015 3.040 3.060 2.970 3.000 15,296,911 +0.00(+0.00%)
Dec 28, 2015 2.910 3.020 2.860 3.000 16,048,592 +0.08(+2.74%)
Dec 24, 2015 2.880 2.920 2.920 2.920 11,900,900 +0.09(+3.18%)
Dec 23, 2015 2.760 2.940 2.750 2.830 30,365,300 +0.06(+2.17%)
Dec 22, 2015 2.550 2.780 2.540 2.770 24,892,954 +0.24(+9.49%)
Dec 21, 2015 2.470 2.530 2.430 2.530 6,875,964 +0.08(+3.27%)
Dec 18, 2015 2.510 2.550 2.420 2.450 17,988,100 -0.11(-4.30%)
Dec 17, 2015 2.520 2.600 2.520 2.560 11,374,071 +0.02(+0.79%)
Dec 16, 2015 2.390 2.550 2.365 2.540 19,509,212 +0.18(+7.63%)
Dec 15, 2015 2.350 2.430 2.320 2.360 7,423,859 +0.02(+0.85%)
Dec 14, 2015 2.360 2.390 2.300 2.340 7,689,690 -0.02(-0.85%)
Dec 11, 2015 2.410 2.470 2.360 2.360 11,890,021 -0.09(-3.67%)
Dec 10, 2015 2.360 2.500 2.330 2.450 13,068,923 +0.10(+4.26%)
Dec 09, 2015 2.370 2.400 2.320 2.350 8,694,560 -0.04(-1.67%)
Dec 08, 2015 2.340 2.400 2.250 2.390 9,056,162 +0.04(+1.49%)
Dec 07, 2015 2.260 2.360 2.210 2.355 8,476,516 +0.08(+3.29%)
Dec 04, 2015 2.230 2.290 2.210 2.280 4,573,578 +0.05(+2.24%)
Dec 03, 2015 2.250 2.310 2.200 2.230 7,054,734 -0.04(-1.76%)
Dec 02, 2015 2.310 2.335 2.235 2.270 7,501,680 -0.07(-2.99%)
Dec 01, 2015 2.360 2.370 2.310 2.340 5,646,342 -0.02(-0.85%)
Nov 30, 2015 2.340 2.370 2.250 2.360 9,924,241 +0.03(+1.29%)
Nov 27, 2015 2.370 2.380 2.320 2.330 2,606,577 -0.05(-2.10%)
Nov 25, 2015 2.360 2.380 2.380 2.380 6,914,800 +0.04(+1.71%)
Nov 24, 2015 2.200 2.400 2.170 2.340 15,858,612 +0.12(+5.41%)
Nov 23, 2015 2.220 2.240 2.180 2.220 4,863,194 +0.00(+0.00%)
Nov 20, 2015 2.140 2.250 2.130 2.220 10,727,076 +0.08(+3.74%)
Nov 19, 2015 2.100 2.160 2.090 2.140 4,704,259 +0.02(+0.94%)
Nov 18, 2015 1.990 2.150 1.980 2.120 9,381,921 +0.14(+7.07%)
Nov 17, 2015 2.010 2.040 1.970 1.980 5,824,998 -0.01(-0.50%)
Nov 16, 2015 1.990 2.020 1.950 1.990 4,027,291 +0.00(+0.00%)
Nov 13, 2015 1.990 2.040 1.940 1.990 5,920,191 -0.01(-0.50%)
Nov 12, 2015 2.050 2.070 2.000 2.000 3,576,405 -0.07(-3.38%)
Nov 11, 2015 2.020 2.090 2.020 2.070 3,530,645 +0.05(+2.48%)
Nov 10, 2015 2.090 2.100 2.020 2.020 6,160,923 -0.09(-4.27%)
Nov 09, 2015 2.150 2.180 2.100 2.110 6,231,234 -0.04(-1.86%)
Nov 06, 2015 2.190 2.210 2.130 2.150 8,997,105 -0.05(-2.27%)
Nov 05, 2015 2.210 2.240 2.170 2.200 4,302,179 +0.00(+0.00%)
Nov 04, 2015 2.270 2.300 2.180 2.200 8,205,318 -0.08(-3.51%)
Nov 03, 2015 2.160 2.290 2.160 2.280 8,704,415 +0.09(+4.11%)
Nov 02, 2015 2.130 2.190 2.110 2.190 5,858,287 +0.07(+3.30%)
Oct 30, 2015 2.140 2.150 2.120 2.120 4,897,116 -0.01(-0.47%)
Oct 29, 2015 2.150 2.180 2.110 2.130 4,496,987 -0.05(-2.29%)
Oct 28, 2015 2.140 2.200 2.120 2.180 6,950,462 +0.03(+1.40%)
Oct 27, 2015 2.120 2.160 2.100 2.150 5,755,594 +0.00(+0.00%)
Oct 26, 2015 2.210 2.210 2.120 2.150 6,313,499 -0.06(-2.71%)
Oct 23, 2015 2.100 2.210 2.100 2.210 9,564,205 +0.07(+3.27%)
Oct 22, 2015 2.100 2.160 2.090 2.140 8,208,419 +0.04(+1.90%)
Oct 21, 2015 2.020 2.120 2.010 2.100 14,966,473 +0.08(+3.96%)
Oct 20, 2015 2.000 2.030 1.980 2.020 5,581,139 +0.01(+0.50%)
Oct 19, 2015 1.910 2.010 1.910 2.010 10,670,760 +0.07(+3.61%)
Oct 16, 2015 2.000 2.000 1.890 1.940 21,544,863 -0.03(-1.52%)
Oct 15, 2015 1.970 2.060 1.950 1.970 27,316,929 +0.02(+1.03%)
Oct 14, 2015 1.920 1.960 1.920 1.950 10,184,222 +0.03(+1.56%)
Oct 13, 2015 1.870 1.940 1.860 1.920 6,696,663 +0.05(+2.67%)
Oct 12, 2015 1.960 1.960 1.850 1.870 7,687,701 -0.09(-4.59%)
Oct 09, 2015 1.920 1.955 1.890 1.960 8,629,061 +0.03(+1.55%)
Oct 08, 2015 1.870 1.948 1.850 1.930 9,198,667 +0.07(+3.76%)
Oct 07, 2015 1.820 1.870 1.820 1.860 7,859,214 +0.03(+1.64%)
Oct 06, 2015 1.800 1.860 1.800 1.830 8,665,487 +0.03(+1.67%)
Oct 05, 2015 1.820 1.870 1.770 1.800 7,595,560 -0.03(-1.64%)
Oct 02, 2015 1.760 1.830 1.720 1.830 7,146,087 +0.09(+5.17%)
Oct 01, 2015 1.770 1.770 1.720 1.740 5,527,619 +0.02(+1.16%)
Sep 30, 2015 1.700 1.720 1.680 1.720 5,739,499 +0.05(+2.99%)
Sep 29, 2015 1.670 1.690 1.650 1.670 7,004,423 +0.01(+0.60%)
Sep 28, 2015 1.690 1.700 1.660 1.660 5,689,534 -0.05(-2.92%)
Sep 25, 2015 1.750 1.750 1.680 1.710 5,644,642 -0.01(-0.58%)
Sep 24, 2015 1.680 1.730 1.660 1.720 11,246,491 +0.02(+1.18%)
Sep 23, 2015 1.760 1.775 1.690 1.700 9,648,007 -0.03(-1.73%)
Sep 22, 2015 1.800 1.835 1.715 1.730 9,969,595 -0.08(-4.42%)
Sep 21, 2015 1.870 1.897 1.810 1.810 5,377,758 -0.06(-3.21%)
Sep 18, 2015 1.870 1.920 1.850 1.870 11,814,043 -0.02(-1.06%)
Sep 17, 2015 1.900 1.940 1.870 1.890 5,829,779 +0.00(+0.00%)
Sep 16, 2015 1.870 1.900 1.850 1.890 4,927,411 +0.03(+1.61%)
Sep 15, 2015 1.840 1.870 1.810 1.860 6,522,375 +0.04(+2.20%)
Sep 14, 2015 2.000 2.000 1.810 1.820 16,458,048 -0.19(-9.45%)
Sep 11, 2015 1.880 2.140 1.810 2.010 31,010,289 +0.17(+9.24%)
Sep 10, 2015 1.840 1.880 1.830 1.840 4,290,423 -0.01(-0.54%)
Sep 09, 2015 1.900 1.970 1.830 1.850 12,612,253 -0.03(-1.60%)
Sep 08, 2015 1.850 1.880 1.830 1.880 6,009,499 +0.06(+3.30%)
Sep 04, 2015 1.760 1.820 1.820 1.820 6,725,300 +0.03(+1.68%)
Sep 03, 2015 1.760 1.850 1.760 1.790 7,154,256 +0.02(+1.13%)
Sep 02, 2015 1.750 1.770 1.720 1.770 6,302,817 +0.06(+3.51%)
Sep 01, 2015 1.770 1.820 1.710 1.710 8,466,610 -0.10(-5.52%)
Aug 31, 2015 1.820 1.870 1.790 1.810 6,515,631 -0.04(-2.16%)
Aug 28, 2015 1.750 1.870 1.750 1.850 10,924,564 +0.07(+3.93%)
Aug 27, 2015 1.740 1.835 1.740 1.780 11,835,293 +0.06(+3.49%)
Aug 26, 2015 1.690 1.730 1.660 1.720 10,715,268 +0.06(+3.61%)
Aug 25, 2015 1.820 1.820 1.660 1.660 12,092,496 -0.09(-5.14%)
Aug 24, 2015 1.690 1.830 1.650 1.750 17,217,369 -0.03(-1.69%)
Aug 21, 2015 1.680 1.800 1.700 1.780 12,529,458 +0.08(+4.71%)
Aug 20, 2015 1.790 1.800 1.700 1.700 13,745,159 -0.10(-5.56%)
Aug 19, 2015 1.800 1.810 1.760 1.800 7,441,178 +0.00(+0.00%)
Aug 18, 2015 1.790 1.820 1.750 1.800 9,751,946 +0.00(+0.00%)
Aug 17, 2015 1.820 1.880 1.795 1.800 9,057,949 -0.04(-2.17%)
Aug 14, 2015 1.800 1.850 1.790 1.840 6,183,360 +0.05(+2.79%)
Aug 13, 2015 1.900 1.910 1.790 1.790 7,838,742 -0.11(-5.79%)
Aug 12, 2015 1.880 1.930 1.840 1.900 8,525,268 +0.00(+0.00%)
Aug 11, 2015 1.910 1.930 1.880 1.900 7,479,178 -0.03(-1.55%)
Aug 10, 2015 1.920 1.980 1.820 1.930 29,925,877 -0.16(-7.66%)
Aug 07, 2015 2.100 2.140 2.060 2.090 7,680,811 -0.02(-0.95%)
Aug 06, 2015 2.150 2.170 2.100 2.110 9,475,686 -0.05(-2.31%)
Aug 05, 2015 2.110 2.210 2.100 2.160 13,236,010 +0.03(+1.41%)
Aug 04, 2015 2.180 2.180 2.050 2.130 14,315,719 -0.07(-3.18%)
Aug 03, 2015 1.930 2.195 1.900 2.200 26,205,712 +0.27(+13.99%)
Jul 31, 2015 1.940 1.985 1.920 1.930 7,733,694 +0.00(+0.00%)
Jul 30, 2015 1.940 1.990 1.880 1.930 15,837,969 -0.03(-1.53%)
Jul 29, 2015 1.770 1.990 1.760 1.960 25,577,761 +0.19(+10.73%)
Jul 28, 2015 1.620 1.770 1.620 1.770 14,603,059 +0.15(+9.26%)
Jul 27, 2015 1.670 1.700 1.610 1.620 11,910,930 -0.05(-2.99%)
Jul 24, 2015 1.760 1.770 1.650 1.670 16,478,376 -0.09(-5.11%)
Jul 23, 2015 1.800 1.805 1.750 1.760 10,613,189 -0.03(-1.68%)
Jul 22, 2015 1.800 1.810 1.760 1.790 16,036,665 -0.01(-0.56%)
Jul 21, 2015 1.820 1.830 1.780 1.800 14,993,598 +0.00(+0.00%)
Jul 20, 2015 1.820 1.840 1.770 1.800 12,127,457 +0.01(+0.56%)
Jul 17, 2015 1.870 1.900 1.740 1.790 28,127,072 -0.08(-4.28%)
Jul 16, 2015 1.970 2.000 1.870 1.870 20,629,270 -0.09(-4.59%)
Jul 15, 2015 2.070 2.090 1.950 1.960 13,515,992 -0.09(-4.39%)
Jul 14, 2015 2.030 2.050 1.970 2.050 15,809,522 +0.09(+4.59%)
Jul 13, 2015 1.970 1.990 1.950 1.960 9,080,930 +0.00(+0.00%)
Jul 10, 2015 2.000 2.030 1.955 1.960 17,520,833 -0.02(-1.01%)
Jul 09, 2015 2.040 2.060 1.930 1.980 23,370,475 -0.03(-1.49%)
Jul 08, 2015 2.070 2.070 2.010 2.010 15,290,900 -0.08(-3.83%)
Jul 07, 2015 2.040 2.140 2.020 2.090 46,401,456 -0.38(-15.38%)
Jul 06, 2015 2.460 2.540 2.440 2.470 20,301,497 -0.06(-2.37%)
Jul 02, 2015 2.430 2.530 2.530 2.530 31,185,900 +0.11(+4.55%)
Jul 01, 2015 2.470 2.480 2.360 2.420 19,361,652 +0.02(+0.83%)
Jun 30, 2015 2.430 2.430 2.350 2.400 19,371,260 +0.06(+2.56%)
Jun 29, 2015 2.410 2.420 2.310 2.340 22,965,906 -0.13(-5.26%)
Jun 26, 2015 2.540 2.550 2.370 2.470 97,054,249 -0.11(-4.26%)
Jun 25, 2015 2.620 2.660 2.570 2.580 18,349,577 -0.04(-1.53%)
Jun 24, 2015 2.600 2.660 2.570 2.620 17,516,621 +0.01(+0.38%)
Jun 23, 2015 2.620 2.640 2.560 2.610 17,916,683 -0.01(-0.38%)
Jun 22, 2015 2.610 2.670 2.580 2.620 19,406,551 +0.04(+1.55%)
Jun 19, 2015 2.530 2.590 2.460 2.580 25,551,695 +0.06(+2.38%)
Jun 18, 2015 2.500 2.590 2.480 2.520 25,396,965 +0.05(+2.02%)
Jun 17, 2015 2.370 2.540 2.350 2.470 27,485,204 +0.12(+5.11%)
Jun 16, 2015 2.320 2.370 2.320 2.350 9,793,394 +0.03(+1.29%)
Jun 15, 2015 2.320 2.350 2.290 2.320 8,623,827 +0.01(+0.43%)
Jun 12, 2015 2.310 2.330 2.300 2.310 4,557,596 -0.01(-0.43%)
Jun 11, 2015 2.340 2.350 2.310 2.320 7,671,032 +0.00(+0.00%)
Jun 10, 2015 2.310 2.350 2.300 2.320 8,161,174 +0.03(+1.31%)
Jun 09, 2015 2.350 2.310 2.280 2.290 12,282,656 -0.02(-0.87%)
Jun 08, 2015 2.310 2.330 2.290 2.310 6,209,476 -0.02(-0.86%)
Jun 05, 2015 2.310 2.340 2.290 2.330 7,349,686 +0.00(+0.00%)
Jun 04, 2015 2.280 2.330 2.260 2.330 11,575,744 +0.05(+2.19%)
Jun 03, 2015 2.300 2.310 2.280 2.280 8,061,407 -0.02(-0.87%)
Jun 02, 2015 2.260 2.300 2.250 2.300 7,104,950 +0.05(+2.22%)
Jun 01, 2015 2.290 2.300 2.250 2.250 6,781,546 -0.03(-1.32%)
May 29, 2015 2.270 2.320 2.250 2.280 7,750,487 +0.01(+0.44%)
May 28, 2015 2.280 2.330 2.270 2.270 12,354,612 -0.01(-0.44%)
May 27, 2015 2.240 2.280 2.200 2.280 17,510,776 +0.06(+2.70%)
May 26, 2015 2.270 2.280 2.220 2.220 10,006,826 -0.06(-2.63%)
May 22, 2015 2.300 2.280 2.280 2.280 12,845,400 +0.00(+0.00%)
May 21, 2015 2.310 2.350 2.280 2.280 7,124,245 -0.04(-1.72%)
May 20, 2015 2.300 2.330 2.280 2.320 6,930,016 +0.04(+1.75%)
May 19, 2015 2.360 2.370 2.280 2.280 9,588,314 -0.07(-2.98%)
May 18, 2015 2.350 2.360 2.330 2.350 4,732,281 +0.03(+1.29%)
May 15, 2015 2.330 2.380 2.320 2.320 8,054,813 -0.01(-0.43%)
May 14, 2015 2.380 2.390 2.330 2.330 8,864,410 -0.04(-1.69%)
May 13, 2015 2.360 2.380 2.350 2.370 7,573,466 +0.02(+0.85%)
May 12, 2015 2.320 2.350 2.300 2.350 10,017,533 +0.03(+1.29%)
May 11, 2015 2.310 2.350 2.310 2.320 10,043,911 +0.01(+0.43%)
May 08, 2015 2.330 2.360 2.300 2.310 9,758,803 -0.01(-0.43%)
May 07, 2015 2.320 2.320 2.260 2.320 15,015,105 +0.03(+1.31%)
May 06, 2015 2.290 2.305 2.240 2.290 18,492,059 +0.01(+0.44%)
May 05, 2015 2.340 2.340 2.250 2.280 12,367,655 -0.03(-1.30%)
May 04, 2015 2.310 2.360 2.310 2.310 9,664,749 +0.00(+0.00%)
May 01, 2015 2.260 2.310 2.250 2.310 11,662,803 +0.05(+2.21%)
Apr 30, 2015 2.280 2.310 2.260 2.260 11,465,305 -0.02(-0.88%)
Apr 29, 2015 2.300 2.330 2.270 2.280 11,870,127 -0.03(-1.30%)
Apr 28, 2015 2.360 2.370 2.310 2.310 11,432,823 -0.03(-1.28%)
Apr 27, 2015 2.300 2.360 2.290 2.340 13,485,376 +0.04(+1.74%)
Apr 24, 2015 2.360 2.380 2.300 2.300 15,001,242 -0.03(-1.29%)
Apr 23, 2015 2.280 2.360 2.260 2.330 15,130,407 +0.05(+2.19%)
Apr 22, 2015 2.350 2.360 2.250 2.280 27,624,439 -0.07(-2.98%)
Apr 21, 2015 2.530 2.530 2.350 2.350 31,262,606 -0.14(-5.62%)
Apr 20, 2015 2.560 2.570 2.450 2.490 29,162,834 -0.08(-3.30%)
Apr 17, 2015 2.535 2.580 2.455 2.575 53,185,288 -0.29(-10.28%)
Apr 16, 2015 2.720 2.940 2.700 2.870 28,373,296 +0.17(+6.30%)
Apr 15, 2015 2.700 2.740 2.650 2.700 15,278,719 +0.03(+1.12%)
Apr 14, 2015 2.770 2.790 2.650 2.670 13,363,927 -0.11(-3.96%)
Apr 13, 2015 2.760 2.800 2.730 2.780 8,391,101 +0.02(+0.72%)
Apr 10, 2015 2.740 2.780 2.730 2.760 6,184,822 +0.04(+1.47%)
Apr 09, 2015 2.690 2.750 2.690 2.720 7,122,836 +0.01(+0.37%)
Apr 08, 2015 2.680 2.740 2.680 2.710 4,348,995 +0.01(+0.37%)
Apr 07, 2015 2.700 2.740 2.690 2.700 5,729,558 +0.00(+0.00%)
Apr 06, 2015 2.680 2.730 2.680 2.700 8,178,065 +0.01(+0.37%)
Apr 02, 2015 2.660 2.690 2.690 2.690 7,047,600 +0.00(+0.00%)
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.