Sorry!! The article you are trying to read is not available now.
ADVANCED MICRO DEVICES (NY: AMD)
2.640 USD  -0.130 (-4.69%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 22, 2014 2.640 2.640 23,007,306 -0.13(-4.69%)
Oct 21, 2014 2.695 2.780 2.680 2.770 24,032,734 +0.10(+3.75%)
Oct 20, 2014 2.790 2.795 2.600 2.670 28,714,302 -0.05(-1.84%)
Oct 17, 2014 2.720 75,956,587 +0.08(+3.03%)
Oct 16, 2014 2.560 2.715 2.540 2.640 38,743,109 +0.03(+1.15%)
Oct 15, 2014 2.620 2.705 2.540 2.610 36,922,824 -0.01(-0.38%)
Oct 14, 2014 2.610 2.750 2.600 2.620 39,957,605 -0.12(-4.38%)
Oct 13, 2014 2.845 2.730 2.740 38,227,238 +0.02(+0.74%)
Oct 10, 2014 2.950 2.950 2.710 2.720 41,062,499 -0.23(-7.80%)
Oct 09, 2014 3.030 3.200 2.940 2.950 69,499,136 -0.33(-10.06%)
Oct 08, 2014 3.300 3.305 3.180 3.280 27,933,067 +0.00(+0.00%)
Oct 07, 2014 3.350 3.380 3.280 3.280 17,720,417 -0.08(-2.38%)
Oct 06, 2014 3.415 3.440 3.300 3.360 17,867,284 -0.04(-1.18%)
Oct 03, 2014 3.430 3.460 3.370 3.400 16,797,013 +0.01(+0.29%)
Oct 02, 2014 3.370 3.440 3.280 3.390 27,904,465 +0.04(+1.19%)
Oct 01, 2014 3.390 3.420 3.300 3.350 33,654,921 -0.06(-1.76%)
Sep 30, 2014 3.560 3.580 3.400 3.410 55,951,816 -0.14(-3.94%)
Sep 29, 2014 3.560 3.660 3.540 3.550 26,834,995 -0.05(-1.39%)
Sep 26, 2014 3.630 3.670 3.600 3.600 12,976,329 -0.03(-0.83%)
Sep 25, 2014 3.700 3.720 3.600 3.630 17,516,783 -0.07(-1.89%)
Sep 24, 2014 3.710 3.750 3.690 3.700 11,785,476 +0.01(+0.27%)
Sep 23, 2014 3.760 3.790 3.690 3.690 16,287,982 -0.07(-1.86%)
Sep 22, 2014 3.810 3.830 3.750 3.760 14,201,379 -0.05(-1.31%)
Sep 19, 2014 3.930 3.940 3.810 3.810 23,030,039 -0.07(-1.80%)
Sep 18, 2014 3.880 3.940 3.695 3.880 16,140,681 +0.06(+1.57%)
Sep 17, 2014 3.820 3.880 3.800 3.820 24,893,928 +0.01(+0.26%)
Sep 16, 2014 3.890 3.900 3.795 3.810 40,153,748 -0.10(-2.56%)
Sep 15, 2014 3.980 4.020 3.900 3.910 18,257,027 -0.05(-1.26%)
Sep 12, 2014 4.060 4.110 3.960 3.960 14,188,822 -0.12(-2.94%)
Sep 11, 2014 4.030 4.080 4.030 4.080 8,087,351 +0.00(+0.00%)
Sep 10, 2014 4.080 4.110 4.010 4.080 13,277,590 +0.00(+0.00%)
Sep 09, 2014 4.150 4.160 4.080 4.080 8,963,728 -0.05(-1.21%)
Sep 08, 2014 4.130 4.170 4.130 4.130 8,396,768 -0.02(-0.48%)
Sep 05, 2014 4.190 4.150 4.150 6,634,343 +0.00(+0.00%)
Sep 04, 2014 4.185 4.250 4.150 4.150 12,796,439 -0.04(-0.95%)
Sep 03, 2014 4.170 4.230 4.170 4.190 9,600,619 +0.03(+0.72%)
Sep 02, 2014 4.160 4.250 4.150 4.160 12,603,414 -0.01(-0.24%)
Aug 29, 2014 4.170 4.170 4.170 0 +0.03(+0.72%)
Aug 28, 2014 4.140 4.190 4.070 4.140 10,331,890 -0.02(-0.48%)
Aug 27, 2014 4.200 4.210 4.150 4.160 7,305,774 -0.03(-0.72%)
Aug 26, 2014 4.170 4.220 4.140 4.190 9,172,618 +0.01(+0.24%)
Aug 25, 2014 4.270 4.270 4.180 4.180 8,999,467 -0.07(-1.65%)
Aug 22, 2014 4.220 4.280 4.210 4.250 8,364,801 +0.01(+0.24%)
Aug 21, 2014 4.290 4.290 4.210 4.240 11,939,849 -0.04(-0.93%)
Aug 20, 2014 4.250 4.320 4.220 4.280 11,987,557 +0.01(+0.23%)
Aug 19, 2014 4.200 4.300 4.200 4.270 23,221,506 +0.06(+1.43%)
Aug 18, 2014 4.140 4.220 4.140 4.210 45,381,525 +0.08(+1.94%)
Aug 15, 2014 4.120 4.140 4.070 4.130 33,350,187 +0.05(+1.23%)
Aug 14, 2014 4.100 4.170 4.100 4.080 26,148,058 -0.03(-0.73%)
Aug 13, 2014 4.080 4.130 4.040 4.110 30,397,187 +0.03(+0.74%)
Aug 12, 2014 4.120 4.140 4.080 4.080 27,362,168 -0.06(-1.45%)
Aug 11, 2014 4.030 4.190 3.990 4.140 29,560,659 +0.02(+0.49%)
Aug 08, 2014 4.100 4.150 4.050 4.120 27,166,946 +0.02(+0.49%)
Aug 07, 2014 4.140 4.200 4.070 4.100 32,712,281 -0.02(-0.49%)
Aug 06, 2014 4.060 4.140 4.030 4.120 16,274,466 +0.04(+0.98%)
Aug 05, 2014 3.990 4.110 3.970 4.080 40,327,453 +0.08(+2.00%)
Aug 04, 2014 3.970 4.020 3.930 4.000 21,347,682 +0.03(+0.76%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

WHAT'S POPULAR IN THE VILLE