Adv Micro Devices (NQ: AMD )

84.51 USD +2.09 (+2.54%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2016 7.320 7.425 6.920 7.090 39,895,648 -0.14(-1.94%)
Oct 31, 2016 7.240 7.460 7.200 7.230 42,340,404 +0.03(+0.42%)
Oct 28, 2016 7.100 7.530 7.020 7.200 77,261,334 +0.09(+1.27%)
Oct 27, 2016 7.440 7.460 7.100 7.110 37,799,221 -0.18(-2.47%)
Oct 26, 2016 7.400 7.480 7.260 7.290 47,605,482 -0.21(-2.80%)
Oct 25, 2016 6.900 7.500 6.870 7.500 78,848,946 +0.50(+7.07%)
Oct 24, 2016 6.570 7.010 6.540 7.005 52,986,941 +0.49(+7.44%)
Oct 21, 2016 6.500 6.650 6.370 6.520 64,243,549 -0.44(-6.32%)
Oct 20, 2016 6.810 6.980 6.790 6.960 64,497,369 +0.19(+2.81%)
Oct 19, 2016 6.700 6.800 6.570 6.770 29,407,607 +0.04(+0.59%)
Oct 18, 2016 6.760 6.890 6.690 6.730 25,306,587 +0.06(+0.90%)
Oct 17, 2016 6.920 6.970 6.640 6.670 24,256,717 -0.08(-1.19%)
Oct 14, 2016 6.920 7.120 6.740 6.750 66,934,374 +0.26(+4.01%)
Oct 13, 2016 6.500 6.540 6.240 6.490 30,397,021 -0.13(-1.96%)
Oct 12, 2016 6.640 6.770 6.420 6.620 33,580,978 +0.12(+1.85%)
Oct 11, 2016 6.800 6.840 6.380 6.500 32,510,603 -0.34(-4.97%)
Oct 10, 2016 6.820 6.935 6.800 6.840 13,783,320 +0.09(+1.33%)
Oct 07, 2016 6.920 6.960 6.620 6.750 33,058,999 -0.21(-3.02%)
Oct 06, 2016 6.720 6.980 6.630 6.960 27,059,488 +0.18(+2.65%)
Oct 05, 2016 6.970 7.010 6.700 6.780 31,229,076 -0.19(-2.73%)
Oct 04, 2016 7.000 7.090 6.890 6.970 25,764,201 +0.02(+0.29%)
Oct 03, 2016 6.950 7.150 6.870 6.950 30,405,290 +0.04(+0.58%)
Sep 30, 2016 6.700 7.040 6.700 6.910 47,442,306 +0.24(+3.60%)
Sep 29, 2016 6.570 6.730 6.540 6.670 30,617,218 +0.08(+1.21%)
Sep 28, 2016 6.570 6.650 6.480 6.590 27,852,656 +0.05(+0.76%)
Sep 27, 2016 6.450 6.580 6.290 6.540 30,023,196 +0.22(+3.48%)
Sep 26, 2016 6.540 6.540 6.315 6.320 29,871,400 -0.23(-3.51%)
Sep 23, 2016 6.310 6.650 6.310 6.550 61,022,355 +0.18(+2.83%)
Sep 22, 2016 6.350 6.440 6.330 6.370 35,806,163 +0.08(+1.27%)
Sep 21, 2016 6.200 6.320 6.140 6.290 33,445,503 +0.12(+1.94%)
Sep 20, 2016 6.230 6.280 6.120 6.170 28,987,153 +0.01(+0.16%)
Sep 19, 2016 6.120 6.275 6.080 6.160 37,836,047 +0.11(+1.82%)
Sep 16, 2016 6.220 6.220 5.970 6.050 47,829,445 +0.03(+0.50%)
Sep 15, 2016 6.090 6.200 5.950 6.020 52,716,927 -0.02(-0.33%)
Sep 14, 2016 5.750 6.077 5.750 6.040 64,309,719 +0.30(+5.23%)
Sep 13, 2016 5.920 5.950 5.660 5.740 50,803,006 -0.20(-3.37%)
Sep 12, 2016 5.830 6.065 5.770 5.940 78,009,139 +0.04(+0.68%)
Sep 09, 2016 6.230 6.240 5.850 5.900 170,828,036 -0.32(-5.22%)
Sep 08, 2016 6.640 6.650 6.150 6.225 90,795,726 -0.62(-8.99%)
Sep 07, 2016 7.050 7.070 6.780 6.840 57,713,507 -0.50(-6.81%)
Sep 06, 2016 7.560 7.600 7.250 7.340 24,973,916 -0.17(-2.26%)
Sep 02, 2016 7.490 7.510 7.510 7.510 18,530,400 +0.16(+2.18%)
Sep 01, 2016 7.180 7.440 7.090 7.350 22,278,592 -0.05(-0.68%)
Aug 31, 2016 7.520 7.520 7.280 7.400 18,747,992 -0.09(-1.20%)
Aug 30, 2016 7.610 7.640 7.410 7.490 16,083,754 -0.10(-1.32%)
Aug 29, 2016 7.720 7.790 7.570 7.590 16,912,373 -0.08(-1.04%)
Aug 26, 2016 7.490 7.800 7.460 7.670 31,387,878 +0.21(+2.75%)
Aug 25, 2016 7.490 7.490 7.200 7.465 16,420,676 +0.04(+0.47%)
Aug 24, 2016 7.670 7.670 7.370 7.430 22,941,664 -0.24(-3.13%)
Aug 23, 2016 7.660 7.740 7.530 7.670 27,528,915 +0.09(+1.19%)
Aug 22, 2016 7.830 7.950 7.370 7.580 41,470,997 -0.04(-0.52%)
Aug 19, 2016 7.240 8.000 7.220 7.620 75,129,305 +0.58(+8.24%)
Aug 18, 2016 6.740 7.070 6.740 7.040 30,757,330 +0.36(+5.39%)
Aug 17, 2016 6.700 6.750 6.610 6.680 13,790,711 -0.10(-1.47%)
Aug 16, 2016 6.940 6.940 6.650 6.780 26,766,369 -0.17(-2.45%)
Aug 15, 2016 6.790 6.965 6.780 6.950 28,338,880 +0.22(+3.27%)
Aug 12, 2016 6.600 6.790 6.550 6.730 25,466,386 +0.15(+2.28%)
Aug 11, 2016 6.500 6.590 6.460 6.580 13,236,372 +0.09(+1.39%)
Aug 10, 2016 6.350 6.580 6.250 6.490 29,065,891 -0.11(-1.67%)
Aug 09, 2016 6.750 6.780 6.540 6.600 16,772,301 -0.08(-1.20%)
Aug 08, 2016 6.700 6.850 6.650 6.680 21,461,599 +0.07(+1.06%)
Aug 05, 2016 6.560 6.760 6.470 6.610 20,163,999 +0.14(+2.16%)
Aug 04, 2016 6.390 6.610 6.370 6.470 22,410,682 +0.17(+2.70%)
Aug 03, 2016 6.180 6.450 6.150 6.300 23,801,250 +0.04(+0.64%)
Aug 02, 2016 6.560 6.600 6.150 6.260 40,806,512 -0.38(-5.72%)
Aug 01, 2016 6.890 6.920 6.570 6.640 26,726,176 -0.22(-3.21%)
Jul 29, 2016 6.880 6.960 6.750 6.860 22,580,538 +0.04(+0.59%)
Jul 28, 2016 6.790 6.980 6.735 6.820 27,507,542 -0.03(-0.44%)
Jul 27, 2016 6.930 6.980 6.680 6.850 38,559,409 -0.13(-1.86%)
Jul 26, 2016 6.760 7.160 6.717 6.980 81,202,892 +0.28(+4.18%)
Jul 25, 2016 5.930 6.950 5.920 6.700 118,305,783 +0.86(+14.73%)
Jul 22, 2016 5.730 5.970 5.450 5.840 101,838,278 +0.62(+11.88%)
Jul 21, 2016 5.430 5.450 5.100 5.220 40,054,617 -0.19(-3.51%)
Jul 20, 2016 5.480 5.500 5.400 5.410 20,100,661 +0.00(+0.00%)
Jul 19, 2016 5.500 5.550 5.340 5.410 23,424,133 -0.10(-1.81%)
Jul 18, 2016 5.190 5.570 5.130 5.510 38,609,212 +0.37(+7.20%)
Jul 15, 2016 5.200 5.200 5.100 5.140 14,219,263 -0.03(-0.58%)
Jul 14, 2016 5.150 5.235 5.060 5.170 20,049,443 +0.08(+1.57%)
Jul 13, 2016 5.140 5.190 5.040 5.090 14,018,918 -0.05(-0.97%)
Jul 12, 2016 5.010 5.170 5.010 5.140 20,831,676 +0.13(+2.59%)
Jul 11, 2016 5.130 5.190 5.000 5.010 21,017,948 -0.09(-1.76%)
Jul 08, 2016 4.840 5.150 5.020 5.100 28,140,749 +0.08(+1.59%)
Jul 07, 2016 5.070 5.100 4.940 5.020 15,813,718 +0.06(+1.21%)
Jul 05, 2016 5.030 5.050 4.875 4.960 16,330,466 -0.11(-2.17%)
Jul 01, 2016 5.090 5.070 5.070 5.070 18,255,900 -0.07(-1.36%)
Jun 30, 2016 5.130 5.190 4.950 5.140 26,113,825 +0.01(+0.19%)
Jun 29, 2016 5.310 5.400 5.100 5.130 33,106,258 +0.01(+0.20%)
Jun 28, 2016 4.950 5.185 4.910 5.120 29,219,566 +0.40(+8.47%)
Jun 27, 2016 4.880 5.050 4.650 4.720 31,144,977 -0.16(-3.28%)
Jun 24, 2016 4.820 5.067 4.760 4.880 36,735,157 -0.33(-6.33%)
Jun 23, 2016 5.170 5.260 5.050 5.210 29,133,883 +0.19(+3.78%)
Jun 22, 2016 5.460 5.490 4.960 5.020 47,932,545 -0.43(-7.89%)
Jun 21, 2016 5.100 5.500 5.090 5.450 35,841,144 +0.35(+6.86%)
Jun 20, 2016 5.390 5.450 5.090 5.100 43,535,298 -0.16(-3.04%)
Jun 17, 2016 4.750 5.270 4.680 5.260 64,894,090 +0.51(+10.74%)
Jun 16, 2016 4.500 4.750 4.455 4.750 34,171,500 +0.33(+7.47%)
Jun 15, 2016 4.440 4.480 4.300 4.420 11,574,950 +0.03(+0.68%)
Jun 14, 2016 4.400 4.510 4.330 4.390 16,756,213 -0.01(-0.23%)
Jun 13, 2016 4.320 4.480 4.320 4.400 13,540,620 +0.08(+1.85%)
Jun 10, 2016 4.400 4.470 4.300 4.320 15,106,516 -0.20(-4.42%)
Jun 09, 2016 4.410 4.540 4.315 4.520 16,219,074 +0.06(+1.35%)
Jun 08, 2016 4.540 4.560 4.380 4.460 16,074,328 -0.05(-1.11%)
Jun 07, 2016 4.560 4.670 4.470 4.510 20,673,340 +0.04(+0.89%)
Jun 06, 2016 4.200 4.510 4.170 4.470 21,324,834 +0.31(+7.45%)
Jun 03, 2016 4.160 4.200 4.080 4.160 17,561,799 -0.08(-1.89%)
Jun 02, 2016 4.370 4.400 4.070 4.240 35,326,295 -0.19(-4.29%)
Jun 01, 2016 4.600 4.640 4.380 4.430 29,691,886 -0.14(-3.06%)
May 31, 2016 4.670 4.710 4.500 4.570 25,349,792 -0.03(-0.65%)
May 27, 2016 4.390 4.600 4.600 4.600 34,429,600 +0.25(+5.75%)
May 26, 2016 4.190 4.380 4.170 4.350 22,619,571 +0.17(+4.07%)
May 25, 2016 4.240 4.350 4.150 4.180 24,719,916 -0.02(-0.48%)
May 24, 2016 4.090 4.210 3.920 4.200 34,269,658 +0.16(+3.96%)
May 23, 2016 3.900 4.200 3.880 4.040 35,463,715 +0.17(+4.39%)
May 20, 2016 3.830 3.900 3.810 3.870 13,799,647 +0.10(+2.65%)
May 19, 2016 3.830 3.850 3.690 3.770 17,642,820 -0.07(-1.82%)
May 18, 2016 3.790 3.970 3.770 3.840 19,504,422 +0.05(+1.32%)
May 17, 2016 3.800 3.980 3.695 3.790 20,065,839 +0.00(+0.00%)
May 16, 2016 3.670 3.850 3.650 3.790 14,703,837 +0.12(+3.27%)
May 13, 2016 3.560 3.730 3.550 3.670 16,470,076 +0.08(+2.23%)
May 12, 2016 3.650 3.680 3.550 3.590 9,253,350 -0.06(-1.64%)
May 11, 2016 3.610 3.680 3.600 3.650 7,540,251 +0.01(+0.27%)
May 10, 2016 3.660 3.680 3.560 3.640 9,415,073 -0.01(-0.27%)
May 09, 2016 3.660 3.680 3.450 3.650 16,299,366 -0.03(-0.82%)
May 06, 2016 3.650 3.750 3.640 3.680 11,839,343 +0.02(+0.55%)
May 05, 2016 3.640 3.800 3.605 3.660 21,529,465 +0.06(+1.67%)
May 04, 2016 3.540 3.670 3.540 3.600 8,688,477 +0.00(+0.00%)
May 03, 2016 3.700 3.710 3.580 3.600 13,781,944 -0.14(-3.74%)
May 02, 2016 3.580 3.750 3.570 3.740 16,972,770 +0.19(+5.35%)
Apr 29, 2016 3.690 3.690 3.450 3.550 17,717,828 -0.06(-1.66%)
Apr 28, 2016 3.690 3.800 3.600 3.610 20,228,850 -0.12(-3.22%)
Apr 27, 2016 3.550 3.750 3.530 3.730 24,185,556 +0.07(+1.91%)
Apr 26, 2016 3.450 3.750 3.440 3.660 36,314,283 +0.21(+6.09%)
Apr 25, 2016 3.810 3.820 3.310 3.450 80,595,676 -0.54(-13.53%)
Apr 22, 2016 3.190 3.990 3.180 3.990 143,265,305 +1.37(+52.29%)
Apr 21, 2016 2.650 2.700 2.600 2.620 13,957,200 -0.08(-2.96%)
Apr 20, 2016 2.620 2.720 2.610 2.700 7,923,500 +0.08(+3.05%)
Apr 19, 2016 2.780 2.780 2.610 2.620 11,708,940 -0.14(-5.07%)
Apr 18, 2016 2.670 2.800 2.650 2.760 8,935,556 +0.06(+2.22%)
Apr 15, 2016 2.720 2.750 2.680 2.700 7,487,498 -0.02(-0.74%)
Apr 14, 2016 2.770 2.790 2.700 2.720 8,985,330 -0.08(-2.86%)
Apr 13, 2016 2.780 2.820 2.730 2.800 8,047,980 -0.01(-0.36%)
Apr 12, 2016 2.790 2.850 2.760 2.810 16,131,410 +0.05(+1.81%)
Apr 11, 2016 2.760 2.820 2.740 2.760 9,043,030 +0.02(+0.73%)
Apr 08, 2016 2.700 2.760 2.680 2.740 8,489,046 +0.10(+3.79%)
Apr 07, 2016 2.760 2.830 2.610 2.640 13,478,664 -0.16(-5.71%)
Apr 06, 2016 2.750 2.800 2.720 2.800 12,532,994 +0.04(+1.45%)
Apr 05, 2016 2.760 2.840 2.720 2.760 9,640,183 -0.07(-2.47%)
Apr 04, 2016 2.830 2.870 2.800 2.830 5,591,055 +0.00(+0.00%)
Apr 01, 2016 2.790 2.880 2.760 2.830 8,257,676 -0.02(-0.70%)
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%)
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.