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 (%)
Oct 31, 2019 32.98 34.34 32.82 33.93 67,842,325 +0.80(+2.41%)
Oct 30, 2019 32.93 33.34 32.03 33.13 78,163,069 +0.10(+0.30%)
Oct 29, 2019 33.73 33.90 32.70 33.03 78,327,075 -0.66(-1.96%)
Oct 28, 2019 33.16 33.91 33.15 33.69 51,179,284 +0.98(+3.00%)
Oct 25, 2019 31.90 32.86 31.83 32.71 45,368,800 +0.99(+3.12%)
Oct 24, 2019 31.58 31.86 31.34 31.72 28,403,547 +0.36(+1.15%)
Oct 23, 2019 31.09 31.65 30.83 31.36 26,819,653 -0.15(-0.48%)
Oct 22, 2019 32.06 32.15 31.50 31.51 36,793,503 -0.52(-1.62%)
Oct 21, 2019 31.50 32.26 31.41 32.03 52,618,924 +1.06(+3.42%)
Oct 18, 2019 31.06 31.33 30.29 30.97 39,711,200 -0.17(-0.55%)
Oct 17, 2019 31.30 31.40 30.86 31.14 36,992,244 +0.33(+1.07%)
Oct 16, 2019 30.60 31.41 30.53 30.81 43,037,219 +0.09(+0.29%)
Oct 15, 2019 30.70 30.92 30.17 30.72 42,099,325 +0.21(+0.69%)
Oct 14, 2019 29.71 30.61 29.38 30.51 44,633,709 +0.76(+2.55%)
Oct 11, 2019 28.83 30.20 28.81 29.75 66,632,400 +1.37(+4.83%)
Oct 10, 2019 28.52 28.89 28.00 28.38 41,083,516 -0.10(-0.35%)
Oct 09, 2019 28.80 28.95 28.35 28.48 36,178,006 +0.25(+0.89%)
Oct 08, 2019 28.55 28.64 27.92 28.23 44,389,200 -0.70(-2.42%)
Oct 07, 2019 28.90 29.63 28.84 28.93 39,703,566 -0.08(-0.28%)
Oct 04, 2019 28.83 29.06 28.57 29.01 34,609,200 +0.33(+1.15%)
Oct 03, 2019 28.28 28.78 27.43 28.68 56,865,206 +0.37(+1.31%)
Oct 02, 2019 28.50 28.85 28.03 28.31 43,999,316 -0.45(-1.56%)
Oct 01, 2019 29.05 29.54 28.64 28.76 37,278,644 -0.23(-0.79%)
Sep 30, 2019 28.80 29.05 28.36 28.99 40,277,187 +0.27(+0.94%)
Sep 27, 2019 29.17 29.77 28.35 28.72 54,144,600 -0.75(-2.54%)
Sep 26, 2019 29.67 29.77 29.00 29.47 41,110,407 -0.13(-0.44%)
Sep 25, 2019 29.48 29.65 28.55 29.60 58,660,412 +0.13(+0.44%)
Sep 24, 2019 30.54 30.75 29.29 29.47 73,146,362 -1.17(-3.82%)
Sep 23, 2019 30.12 30.80 30.07 30.64 45,090,387 +0.59(+1.96%)
Sep 20, 2019 30.36 30.47 29.65 30.05 83,555,500 -0.24(-0.79%)
Sep 19, 2019 30.57 30.96 30.14 30.29 41,910,666 -0.13(-0.43%)
Sep 18, 2019 30.75 30.89 29.88 30.42 47,235,788 -0.57(-1.84%)
Sep 17, 2019 31.07 31.32 30.74 30.99 35,099,287 +0.10(+0.32%)
Sep 16, 2019 30.37 31.15 30.26 30.89 52,215,537 +0.20(+0.65%)
Sep 13, 2019 30.27 30.85 29.95 30.69 47,758,700 +0.48(+1.59%)
Sep 12, 2019 30.08 30.84 29.95 30.21 53,584,775 +0.51(+1.72%)
Sep 11, 2019 30.38 30.43 29.51 29.70 50,309,453 -0.53(-1.75%)
Sep 10, 2019 30.22 30.38 29.77 30.23 48,584,356 -0.27(-0.89%)
Sep 09, 2019 30.93 31.18 30.24 30.50 54,353,019 -0.06(-0.20%)
Sep 06, 2019 31.50 31.51 30.48 30.56 51,672,900 -0.94(-2.98%)
Sep 05, 2019 31.79 32.05 31.12 31.50 57,885,569 +0.55(+1.78%)
Sep 04, 2019 31.32 31.83 30.85 30.95 46,664,800 +0.05(+0.16%)
Sep 03, 2019 30.83 31.14 30.68 30.90 38,061,341 -0.55(-1.75%)
Aug 30, 2019 31.60 31.86 31.13 31.45 40,347,300 +0.00(+0.00%)
Aug 29, 2019 31.47 31.83 31.33 31.45 44,435,447 +0.67(+2.18%)
Aug 28, 2019 29.92 31.18 29.70 30.78 55,872,375 +0.58(+1.92%)
Aug 27, 2019 30.60 30.89 29.60 30.20 53,310,719 -0.08(-0.26%)
Aug 26, 2019 30.34 30.72 29.94 30.28 50,729,497 +0.74(+2.51%)
Aug 23, 2019 31.30 31.83 29.40 29.54 83,931,600 -2.36(-7.40%)
Aug 22, 2019 31.76 31.92 30.98 31.90 47,693,081 +0.20(+0.63%)
Aug 21, 2019 31.05 31.74 30.84 31.70 41,550,597 +0.98(+3.19%)
Aug 20, 2019 30.94 31.31 30.45 30.72 47,950,850 -0.76(-2.41%)
Aug 19, 2019 32.00 32.19 31.42 31.48 67,657,175 +0.30(+0.96%)
Aug 16, 2019 30.31 31.48 30.21 31.18 71,588,900 +1.51(+5.09%)
Aug 15, 2019 30.63 30.73 29.21 29.67 72,527,394 -0.57(-1.88%)
Aug 14, 2019 31.00 31.05 29.51 30.24 127,408,000 -1.87(-5.82%)
Aug 13, 2019 32.36 33.14 31.72 32.11 102,522,094 -0.32(-0.99%)
Aug 12, 2019 34.16 34.65 32.08 32.43 106,878,437 -1.76(-5.15%)
Aug 09, 2019 33.45 35.55 33.08 34.19 132,483,900 +0.27(+0.80%)
Aug 08, 2019 31.53 34.27 31.48 33.92 167,148,900 +4.73(+16.20%)
Aug 07, 2019 28.47 29.28 28.37 29.19 58,032,625 +0.33(+1.14%)
Aug 06, 2019 28.86 29.05 28.20 28.86 60,520,569 +0.87(+3.11%)
Aug 05, 2019 28.26 28.49 27.65 27.99 74,088,344 -1.45(-4.93%)
Aug 02, 2019 29.48 29.73 28.94 29.44 60,410,800 -0.42(-1.41%)
Aug 01, 2019 30.50 31.48 29.10 29.86 80,806,450 -0.59(-1.94%)
Jul 31, 2019 32.08 32.30 30.30 30.45 119,115,387 -3.42(-10.10%)
Jul 30, 2019 33.21 33.94 32.94 33.87 71,936,206 +0.39(+1.16%)
Jul 29, 2019 34.14 34.18 32.98 33.48 45,863,591 -0.54(-1.59%)
Jul 26, 2019 34.23 34.77 33.87 34.02 43,502,700 +0.35(+1.04%)
Jul 25, 2019 34.05 34.25 33.62 33.67 36,598,847 -0.44(-1.29%)
Jul 24, 2019 33.64 34.36 33.45 34.11 41,897,422 +0.62(+1.85%)
Jul 23, 2019 33.17 33.50 32.93 33.49 38,350,975 +0.64(+1.95%)
Jul 22, 2019 32.80 33.31 32.74 32.85 37,714,134 +0.34(+1.05%)
Jul 19, 2019 33.08 33.35 32.45 32.51 44,617,700 -0.49(-1.48%)
Jul 18, 2019 33.03 33.46 32.42 33.00 58,553,800 -0.48(-1.43%)
Jul 17, 2019 34.01 34.30 33.49 33.48 42,515,981 -0.37(-1.09%)
Jul 16, 2019 34.30 34.86 33.80 33.85 66,830,812 -0.54(-1.57%)
Jul 15, 2019 33.34 34.55 33.27 34.39 65,474,550 +1.18(+3.55%)
Jul 12, 2019 32.76 33.39 32.59 33.21 51,509,600 +0.15(+0.45%)
Jul 11, 2019 33.91 34.00 32.76 33.06 63,021,152 -0.73(-2.16%)
Jul 10, 2019 33.56 34.03 33.36 33.79 60,326,569 +0.64(+1.93%)
Jul 09, 2019 31.76 33.18 31.71 33.15 61,306,581 +1.11(+3.46%)
Jul 08, 2019 31.80 32.15 31.26 32.04 49,616,462 +0.54(+1.71%)
Jul 05, 2019 30.88 31.56 30.75 31.50 34,011,800 +0.31(+0.99%)
Jul 03, 2019 31.13 31.33 30.74 31.19 23,462,000 -0.05(-0.16%)
Jul 02, 2019 30.96 31.26 30.73 31.24 37,680,469 +0.08(+0.26%)
Jul 01, 2019 31.79 32.04 30.87 31.16 60,453,087 +0.79(+2.60%)
Jun 28, 2019 31.08 31.11 30.33 30.37 50,090,900 -0.37(-1.20%)
Jun 27, 2019 30.41 30.96 30.21 30.74 55,578,024 +0.82(+2.74%)
Jun 26, 2019 29.98 30.48 29.78 29.92 65,019,306 +1.06(+3.67%)
Jun 25, 2019 29.26 29.72 28.80 28.86 53,561,106 -0.44(-1.50%)
Jun 24, 2019 29.32 29.40 28.67 29.30 55,639,369 +0.20(+0.69%)
Jun 21, 2019 29.65 30.35 28.97 29.10 81,861,300 -0.91(-3.03%)
Jun 20, 2019 31.24 31.36 29.84 30.01 72,381,699 -0.49(-1.61%)
Jun 19, 2019 30.67 30.79 30.06 30.50 63,100,015 +0.05(+0.16%)
Jun 18, 2019 29.76 30.97 29.58 30.45 86,274,431 +1.25(+4.28%)
Jun 17, 2019 30.25 30.45 29.18 29.20 70,728,246 -1.16(-3.82%)
Jun 14, 2019 30.70 30.96 30.02 30.36 70,373,000 -1.03(-3.28%)
Jun 13, 2019 32.39 32.50 31.06 31.39 63,243,142 -0.79(-2.45%)
Jun 12, 2019 32.00 32.57 31.92 32.18 56,234,494 -0.23(-0.71%)
Jun 11, 2019 33.43 33.49 31.82 32.41 82,774,444 -0.82(-2.47%)
Jun 10, 2019 33.53 34.30 33.08 33.23 97,544,919 +0.82(+2.53%)
Jun 07, 2019 31.94 32.60 31.57 32.41 86,841,000 +0.59(+1.85%)
Jun 06, 2019 29.87 31.98 29.84 31.82 131,169,387 +2.32(+7.86%)
Jun 05, 2019 29.93 29.99 29.03 29.50 79,388,156 -0.07(-0.24%)
Jun 04, 2019 28.39 29.59 27.91 29.57 107,384,562 +1.83(+6.60%)
Jun 03, 2019 28.75 29.62 27.29 27.74 147,441,863 +0.33(+1.20%)
May 31, 2019 27.57 28.36 27.40 27.41 68,667,800 -0.62(-2.21%)
May 30, 2019 28.40 28.56 27.60 28.03 65,102,250 -0.06(-0.21%)
May 29, 2019 29.00 29.32 27.73 28.09 99,893,344 -0.94(-3.24%)
May 28, 2019 27.27 29.67 27.06 29.03 146,832,100 +2.59(+9.80%)
May 24, 2019 26.61 26.92 26.40 26.44 39,835,700 +0.08(+0.30%)
May 23, 2019 26.99 27.10 26.03 26.36 67,761,637 -1.05(-3.83%)
May 22, 2019 27.12 27.59 27.07 27.41 40,008,947 +0.06(+0.22%)
May 21, 2019 27.18 27.37 26.93 27.35 46,046,581 +0.62(+2.32%)
May 20, 2019 26.98 27.24 26.49 26.73 69,701,600 -0.77(-2.80%)
May 17, 2019 27.69 28.46 27.40 27.50 65,385,300 -0.51(-1.82%)
May 16, 2019 27.37 28.37 27.27 28.01 67,229,850 +0.43(+1.56%)
May 15, 2019 26.87 27.79 26.73 27.58 55,664,631 +0.26(+0.95%)
May 14, 2019 26.53 27.48 26.15 27.32 82,638,256 +1.08(+4.12%)
May 13, 2019 26.98 27.23 26.10 26.24 98,925,944 -1.72(-6.15%)
May 10, 2019 27.03 28.10 26.93 27.96 82,930,100 +0.75(+2.76%)
May 09, 2019 26.70 27.38 26.03 27.21 73,043,925 +0.12(+0.44%)
May 08, 2019 26.41 27.71 26.27 27.09 65,923,800 +0.43(+1.61%)
May 07, 2019 27.20 27.35 26.21 26.66 75,802,931 -0.76(-2.77%)
May 06, 2019 26.72 27.50 26.45 27.42 70,275,517 -0.80(-2.83%)
May 03, 2019 28.30 28.42 27.66 28.22 55,503,000 -0.07(-0.25%)
May 02, 2019 26.94 28.64 26.61 28.29 100,455,125 +1.48(+5.52%)
May 01, 2019 28.95 29.15 26.78 26.81 135,980,772 -0.82(-2.97%)
Apr 30, 2019 27.59 27.80 26.94 27.63 72,684,064 -0.06(-0.22%)
Apr 29, 2019 27.90 28.14 27.50 27.69 44,451,225 -0.19(-0.68%)
Apr 26, 2019 27.66 27.90 27.05 27.88 48,827,900 +0.22(+0.80%)
Apr 25, 2019 28.67 28.86 27.36 27.66 57,206,840 -0.80(-2.81%)
Apr 24, 2019 28.10 28.85 27.93 28.46 51,710,316 +0.49(+1.75%)
Apr 23, 2019 28.18 28.49 27.79 27.97 41,740,830 -0.21(-0.75%)
Apr 22, 2019 27.62 28.23 27.39 28.18 36,440,972 +0.50(+1.81%)
Apr 18, 2019 27.60 27.88 27.34 27.68 39,880,800 +0.19(+0.69%)
Apr 17, 2019 28.21 28.27 27.22 27.49 48,217,503 -0.44(-1.58%)
Apr 16, 2019 27.72 28.18 27.49 27.93 47,311,997 +0.60(+2.20%)
Apr 15, 2019 27.80 27.84 26.96 27.33 40,772,091 -0.52(-1.87%)
Apr 12, 2019 28.21 28.38 27.66 27.85 41,048,800 +0.06(+0.22%)
Apr 11, 2019 27.81 28.05 27.46 27.79 44,725,872 -0.04(-0.14%)
Apr 10, 2019 27.46 28.12 27.32 27.83 64,304,462 +0.59(+2.17%)
Apr 09, 2019 28.24 28.38 27.19 27.24 75,421,587 -1.29(-4.52%)
Apr 08, 2019 28.69 28.95 28.18 28.53 57,943,419 -0.45(-1.55%)
Apr 05, 2019 29.64 29.69 28.80 28.98 65,662,700 -0.11(-0.38%)
Apr 04, 2019 28.88 29.39 28.61 29.09 82,136,331 +0.07(+0.24%)
Apr 03, 2019 28.02 29.95 27.88 29.02 197,478,148 +2.27(+8.49%)
Apr 02, 2019 26.51 26.80 26.09 26.75 53,178,837 +0.39(+1.48%)
Apr 01, 2019 26.42 26.56 25.83 26.36 63,074,732 +0.84(+3.29%)
Mar 29, 2019 25.58 25.73 25.25 25.52 53,502,800 +0.46(+1.84%)
Mar 28, 2019 25.10 25.56 24.65 25.06 64,572,644 +0.17(+0.68%)
Mar 27, 2019 25.70 25.88 24.55 24.89 88,530,381 -0.80(-3.11%)
Mar 26, 2019 26.69 26.98 25.46 25.69 75,718,125 -0.28(-1.08%)
Mar 25, 2019 26.29 26.99 25.54 25.97 78,353,400 -0.40(-1.52%)
Mar 22, 2019 27.54 27.75 26.33 26.37 115,323,200 -1.52(-5.45%)
Mar 21, 2019 25.78 28.11 25.71 27.89 129,500,077 +2.19(+8.52%)
Mar 20, 2019 26.49 26.88 25.31 25.70 151,206,538 -0.30(-1.15%)
Mar 19, 2019 23.60 26.08 23.59 26.00 155,794,513 +2.75(+11.83%)
Mar 18, 2019 23.30 23.62 23.04 23.25 34,690,956 -0.04(-0.17%)
Mar 15, 2019 23.10 23.65 23.01 23.29 46,519,900 +0.47(+2.06%)
Mar 14, 2019 23.37 23.49 22.80 22.82 42,785,091 -0.56(-2.40%)
Mar 13, 2019 23.66 24.15 23.35 23.38 56,655,833 -0.11(-0.47%)
Mar 12, 2019 23.10 23.80 22.78 23.49 56,368,950 +0.53(+2.31%)
Mar 11, 2019 22.15 23.08 21.98 22.96 54,338,312 +0.95(+4.32%)
Mar 08, 2019 21.35 22.08 21.04 22.01 49,967,700 -0.07(-0.32%)
Mar 07, 2019 22.33 22.41 21.73 22.08 52,098,891 -0.33(-1.47%)
Mar 06, 2019 23.47 23.53 22.40 22.41 60,382,819 -1.09(-4.64%)
Mar 05, 2019 23.34 23.68 23.01 23.50 35,371,079 +0.19(+0.82%)
Mar 04, 2019 23.89 24.13 23.01 23.31 48,077,821 -0.37(-1.56%)
Mar 01, 2019 23.97 24.19 23.45 23.68 48,083,900 +0.15(+0.64%)
Feb 28, 2019 23.21 23.67 23.11 23.53 38,644,459 +0.05(+0.21%)
Feb 27, 2019 24.11 24.23 23.21 23.48 62,475,594 -0.73(-3.02%)
Feb 26, 2019 24.65 24.72 24.15 24.21 44,659,175 -0.50(-2.02%)
Feb 25, 2019 25.01 25.52 24.68 24.71 62,981,525 +0.35(+1.44%)
Feb 22, 2019 24.05 24.36 23.88 24.36 52,650,700 +0.44(+1.84%)
Feb 21, 2019 24.04 24.33 23.85 23.92 49,535,672 -0.03(-0.13%)
Feb 20, 2019 24.14 24.37 23.90 23.95 56,745,006 -0.05(-0.21%)
Feb 19, 2019 23.63 24.41 23.60 24.00 57,390,594 +0.32(+1.35%)
Feb 15, 2019 23.58 24.05 23.20 23.68 78,644,100 +0.55(+2.38%)
Feb 14, 2019 22.74 23.37 22.59 23.13 64,154,256 +0.28(+1.23%)
Feb 13, 2019 22.98 23.24 22.71 22.85 57,399,937 +0.03(+0.13%)
Feb 12, 2019 23.43 23.56 22.75 22.82 67,366,194 -0.14(-0.61%)
Feb 11, 2019 23.05 23.28 22.66 22.96 60,430,287 -0.09(-0.39%)
Feb 08, 2019 22.33 23.28 22.27 23.05 78,129,200 +0.38(+1.68%)
Feb 07, 2019 22.99 23.22 22.32 22.67 86,581,400 -0.59(-2.54%)
Feb 06, 2019 23.63 24.14 23.22 23.26 78,503,706 -0.05(-0.21%)
Feb 05, 2019 23.42 23.86 22.98 23.31 121,216,112 -0.82(-3.40%)
Feb 04, 2019 24.43 24.66 24.07 24.13 70,390,394 -0.38(-1.55%)
Feb 01, 2019 24.61 24.84 24.07 24.51 105,356,100 +0.10(+0.41%)
Jan 31, 2019 23.02 25.14 22.83 24.41 182,097,625 +1.32(+5.72%)
Jan 30, 2019 21.49 23.13 21.37 23.09 210,990,225 +3.84(+19.95%)
Jan 29, 2019 20.26 20.39 19.05 19.25 129,086,475 -0.93(-4.61%)
Jan 28, 2019 20.32 21.01 20.02 20.18 134,859,663 -1.75(-7.98%)
Jan 25, 2019 20.99 22.03 20.79 21.93 110,555,100 +1.08(+5.18%)
Jan 24, 2019 20.06 21.01 20.04 20.85 96,929,162 +1.05(+5.30%)
Jan 23, 2019 20.03 20.48 19.55 19.80 77,626,312 +0.04(+0.20%)
Jan 22, 2019 20.48 20.92 19.70 19.76 78,388,812 -1.01(-4.86%)
Jan 18, 2019 20.37 21.05 20.02 20.77 88,130,900 +0.52(+2.57%)
Jan 17, 2019 19.49 20.51 19.02 20.25 84,550,594 +0.53(+2.69%)
Jan 16, 2019 20.40 20.54 19.71 19.72 70,611,181 -0.66(-3.24%)
Jan 15, 2019 20.44 20.68 20.26 20.38 62,622,500 +0.15(+0.74%)
Jan 14, 2019 19.96 20.62 19.75 20.23 71,182,856 -0.04(-0.20%)
Jan 11, 2019 19.47 20.35 19.19 20.27 85,110,700 +0.53(+2.68%)
Jan 10, 2019 19.76 19.83 18.90 19.74 115,381,825 -0.44(-2.18%)
Jan 09, 2019 20.89 21.44 20.07 20.18 163,767,525 -0.57(-2.75%)
Jan 08, 2019 21.19 21.20 19.68 20.75 117,675,512 +0.18(+0.88%)
Jan 07, 2019 19.44 20.68 19.00 20.57 106,889,125 +1.57(+8.26%)
Jan 04, 2019 17.55 19.07 17.43 19.00 111,878,500 +1.95(+11.44%)
Jan 03, 2019 18.42 18.68 16.94 17.05 117,073,737 -1.78(-9.45%)
Jan 02, 2019 18.01 19.00 17.98 18.83 86,779,762 +0.37(+2.00%)
Dec 31, 2018 18.15 18.51 17.85 18.46 84,732,100 +0.64(+3.59%)
Dec 28, 2018 17.53 18.31 17.14 17.82 109,214,300 +0.33(+1.89%)
Dec 27, 2018 17.43 17.74 16.44 17.49 110,922,962 -0.41(-2.29%)
Dec 26, 2018 16.88 17.91 16.03 17.90 108,618,387 +1.25(+7.51%)
Dec 24, 2018 16.52 17.22 16.37 16.65 62,933,100 -0.28(-1.65%)
Dec 21, 2018 18.12 18.34 16.76 16.93 132,246,000 -1.01(-5.63%)
Dec 20, 2018 18.11 18.86 17.34 17.94 119,106,750 -0.22(-1.21%)
Dec 19, 2018 19.44 19.72 18.00 18.16 120,450,032 -1.34(-6.87%)
Dec 18, 2018 19.15 19.84 18.88 19.50 101,354,269 +0.67(+3.56%)
Dec 17, 2018 20.01 20.02 18.64 18.83 115,285,975 -1.07(-5.38%)
Dec 14, 2018 19.58 20.70 19.52 19.90 84,713,500 +0.04(+0.20%)
Dec 13, 2018 20.63 20.86 19.76 19.86 87,996,794 -0.62(-3.03%)
Dec 12, 2018 20.32 21.02 19.71 20.48 100,149,950 +0.50(+2.50%)
Dec 11, 2018 20.71 21.14 19.69 19.98 87,866,931 -0.01(-0.05%)
Dec 10, 2018 19.35 20.13 19.27 19.99 77,886,137 +0.53(+2.72%)
Dec 07, 2018 21.30 21.38 19.17 19.46 105,764,500 -1.84(-8.64%)
Dec 06, 2018 20.22 21.41 20.06 21.30 103,209,256 +0.18(+0.85%)
Dec 04, 2018 23.35 23.42 21.07 21.12 127,392,900 -2.59(-10.92%)
Dec 03, 2018 22.48 23.75 22.37 23.71 139,275,275 +2.41(+11.31%)
Nov 30, 2018 21.30 21.36 20.52 21.30 82,370,700 -0.13(-0.61%)
Nov 29, 2018 21.19 21.61 20.73 21.43 79,680,007 +0.09(+0.42%)
Nov 28, 2018 21.82 21.88 20.18 21.34 134,279,488 +0.29(+1.38%)
Nov 27, 2018 19.77 21.45 19.73 21.05 118,846,800 +0.97(+4.83%)
Nov 26, 2018 19.96 20.19 19.11 20.08 82,969,731 +0.70(+3.61%)
Nov 23, 2018 18.61 19.83 18.56 19.38 54,611,200 +0.65(+3.47%)
Nov 21, 2018 18.73 18.73 18.73 0 -0.48(-2.50%)
Nov 20, 2018 17.40 19.58 17.18 19.21 109,705,600 +0.10(+0.52%)
Nov 19, 2018 20.40 20.59 19.09 19.11 93,248,156 -1.55(-7.50%)
Nov 16, 2018 19.87 20.97 19.72 20.66 112,376,500 -0.83(-3.86%)
Nov 15, 2018 20.72 21.77 20.42 21.49 97,085,631 +0.68(+3.27%)
Nov 14, 2018 20.18 21.11 19.76 20.81 106,232,587 +1.20(+6.12%)
Nov 13, 2018 19.28 20.02 18.97 19.61 75,904,906 +0.58(+3.05%)
Nov 12, 2018 20.68 20.85 18.80 19.03 95,747,550 -2.00(-9.51%)
Nov 09, 2018 20.77 21.19 20.11 21.03 85,900,700 -0.17(-0.80%)
Nov 08, 2018 21.77 22.08 20.97 21.20 92,306,444 -0.64(-2.93%)
Nov 07, 2018 21.42 22.22 21.07 21.84 120,974,177 +1.16(+5.61%)
Nov 06, 2018 19.50 21.65 19.48 20.68 144,827,950 +0.78(+3.92%)
Nov 05, 2018 20.12 20.18 18.88 19.90 107,850,500 -0.33(-1.63%)
Nov 02, 2018 20.59 21.06 19.47 20.23 123,787,900 +0.01(+0.05%)
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.