Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Advanced Micro Devices, Inc. (NY: AMD)
4.100 USD  +0.030 (+0.74%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 20, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2013 4.180 4.200 4.070 4.100 35,426,188 +0.03(+0.74%)
May 17, 2013 3.930 4.095 3.900 4.070 33,952,609 +0.24(+6.27%)
May 16, 2013 3.900 3.940 3.660 3.830 80,179,191 -0.55(-12.56%)
May 15, 2013 4.290 4.420 4.260 4.380 39,073,064 +0.21(+5.04%)
May 13, 2013 3.950 4.220 3.940 4.170 54,854,385 +0.22(+5.57%)
May 10, 2013 3.790 3.970 3.790 3.950 30,586,522 +0.09(+2.33%)
May 09, 2013 3.910 3.990 3.830 3.860 47,165,348 +0.03(+0.78%)
May 08, 2013 3.540 3.850 3.470 3.830 56,997,067 +0.29(+8.19%)
May 07, 2013 3.650 3.669 3.440 3.540 35,308,690 -0.07(-1.94%)
May 06, 2013 3.720 3.750 3.530 3.610 51,355,130 +0.01(+0.28%)
May 03, 2013 3.470 3.800 3.410 3.600 87,328,681 +0.19(+5.57%)
May 02, 2013 3.160 3.480 3.140 3.410 74,155,955 +0.19(+5.90%)
May 01, 2013 2.810 3.280 2.790 3.220 87,983,971 +0.40(+14.18%)
Apr 30, 2013 2.680 2.820 2.670 2.820 32,634,737 +0.14(+5.22%)
Apr 29, 2013 2.660 2.700 2.650 2.680 11,207,562 +0.04(+1.52%)
Apr 26, 2013 2.660 2.680 2.600 2.640 17,317,211 -0.04(-1.49%)
Apr 25, 2013 2.630 2.720 2.630 2.680 20,957,069 +0.07(+2.68%)
Apr 24, 2013 2.540 2.620 2.522 2.610 16,537,782 +0.08(+3.16%)
Apr 23, 2013 2.500 2.550 2.470 2.530 14,550,354 +0.07(+2.85%)
Apr 22, 2013 2.470 2.510 2.430 2.460 14,131,636 -0.01(-0.40%)
Apr 19, 2013 2.440 2.500 2.390 2.470 25,042,850 -0.04(-1.59%)
Apr 18, 2013 2.400 2.560 2.289 2.510 27,175,231 +0.11(+4.58%)
Apr 17, 2013 2.410 2.470 2.400 2.400 14,818,785 -0.04(-1.64%)
Apr 16, 2013 2.430 2.440 2.400 2.440 10,954,264 +0.04(+1.67%)
Apr 15, 2013 2.450 2.465 2.400 2.400 11,522,233 -0.08(-3.23%)
Apr 12, 2013 2.500 2.500 2.430 2.480 10,722,680 -0.04(-1.59%)
Apr 11, 2013 2.550 2.570 2.460 2.520 12,921,015 -0.09(-3.45%)
Apr 10, 2013 2.650 2.660 2.570 2.610 20,686,259 -0.02(-0.76%)
Apr 09, 2013 2.580 2.630 2.440 2.630 33,859,582 +0.04(+1.54%)
Apr 08, 2013 2.310 2.610 2.260 2.590 44,695,057 +0.30(+13.10%)
Apr 05, 2013 2.300 2.310 2.280 2.290 13,726,635 -0.04(-1.72%)
Apr 04, 2013 2.340 2.370 2.320 2.330 11,177,494 +0.01(+0.43%)
Apr 03, 2013 2.400 2.410 2.320 2.320 14,434,313 -0.07(-2.93%)
Apr 02, 2013 2.445 2.450 2.380 2.390 11,375,199 -0.05(-2.05%)
Apr 01, 2013 2.540 2.570 2.420 2.440 14,446,661 -0.11(-4.31%)
Mar 28, 2013 2.550 2.570 2.520 2.550 4,877,999 +0.00(+0.00%)
Mar 27, 2013 2.500 2.618 2.500 2.550 5,897,548 +0.01(+0.39%)
Mar 26, 2013 2.520 2.540 2.500 2.540 6,327,445 +0.03(+1.20%)
Mar 25, 2013 2.570 2.600 2.490 2.510 11,252,849 -0.03(-1.18%)
Mar 22, 2013 2.660 2.670 2.530 2.540 18,524,091 -0.10(-3.79%)
Mar 21, 2013 2.730 2.750 2.630 2.640 17,021,519 -0.11(-4.00%)
Mar 20, 2013 2.700 2.750 2.690 2.750 13,502,164 +0.08(+3.00%)
Mar 19, 2013 2.660 2.700 2.620 2.670 19,316,166 +0.02(+0.75%)
Mar 18, 2013 2.590 2.680 2.550 2.650 12,993,402 +0.05(+1.92%)
Mar 15, 2013 2.600 2.620 2.580 2.600 15,805,090 -0.03(-1.14%)
Mar 14, 2013 2.620 2.630 2.580 2.630 9,201,910 +0.03(+1.15%)
Mar 13, 2013 2.620 2.630 2.570 2.600 7,482,024 -0.01(-0.38%)
Mar 12, 2013 2.590 2.630 2.570 2.610 9,499,486 +0.02(+0.77%)
Mar 11, 2013 2.570 2.604 2.510 2.590 13,393,248 +0.03(+1.17%)
Mar 08, 2013 2.570 2.641 2.520 2.560 11,332,708 +0.01(+0.39%)
Mar 07, 2013 2.440 2.570 2.430 2.550 21,069,551 +0.12(+4.94%)
Mar 06, 2013 2.450 2.460 2.400 2.430 10,834,534 +0.00(+0.00%)
Mar 05, 2013 2.450 2.470 2.400 2.430 13,946,096 +0.03(+1.25%)
Mar 04, 2013 2.440 2.450 2.360 2.400 14,569,980 -0.02(-0.83%)
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 Telekurs USA
Postage Rates Bots go here

WHAT'S POPULAR IN THE VILLE

1
6 Healthy Products That Aren't
Diane Bullock
2
Random Thoughts: A Signal That Bears Watching
Todd Harrison
3
1929, 1987, and 2013: Three of a Kind?
Jeffrey Cooper
4
This Bull Has Further to Run, but Markets Look Vulnerable in July or August
Jeff Saut
5
The Video Game Industry Is Facing a Mobile Zombie Apocalypse
André Mouton

Financial Product Guide