Sorry!! The article you are trying to read is not available now.
ADVANCED MICRO DEVICES (NY: AMD)
3.810 USD  -0.070 (-1.80%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 3.910 4.015 3.870 3.970 33,714,228 +0.06(+1.53%)
Jul 31, 2014 3.800 3.990 3.780 3.910 111,965,055 +0.09(+2.36%)
Jul 30, 2014 3.820 3.880 3.770 3.820 42,971,586 +0.03(+0.79%)
Jul 29, 2014 3.740 3.840 3.730 3.790 36,143,650 +0.06(+1.61%)
Jul 28, 2014 3.770 3.780 3.680 3.730 31,446,375 -0.03(-0.80%)
Jul 25, 2014 3.730 3.790 3.690 3.760 31,793,650 +0.03(+0.80%)
Jul 24, 2014 3.750 3.800 3.710 3.730 27,938,649 -0.03(-0.80%)
Jul 23, 2014 3.820 3.830 3.750 3.760 31,481,335 -0.04(-1.05%)
Jul 22, 2014 3.820 3.860 3.780 3.800 33,629,117 +0.02(+0.53%)
Jul 21, 2014 3.860 3.870 3.750 3.780 34,074,757 -0.05(-1.31%)
Jul 18, 2014 3.730 3.840 3.670 3.830 137,577,726 -0.74(-16.19%)
Jul 17, 2014 4.660 4.680 4.500 4.570 47,315,367 -0.09(-1.93%)
Jul 16, 2014 4.600 4.770 4.570 4.660 61,541,027 +0.13(+2.87%)
Jul 15, 2014 4.630 4.800 4.410 4.530 155,968,745 -0.11(-2.37%)
Jul 14, 2014 4.440 4.650 4.390 4.640 72,915,289 +0.27(+6.18%)
Jul 11, 2014 4.300 4.400 4.290 4.370 22,425,618 +0.08(+1.86%)
Jul 10, 2014 4.180 4.360 4.140 4.290 39,243,742 +0.06(+1.42%)
Jul 09, 2014 4.210 4.290 4.200 4.230 18,454,469 +0.01(+0.24%)
Jul 08, 2014 4.250 4.300 4.100 4.220 41,599,401 -0.04(-0.94%)
Jul 07, 2014 4.230 4.310 4.210 4.260 21,163,052 +0.02(+0.47%)
Jul 03, 2014 4.240 4.240 4.240 0 -0.10(-2.30%)
Jul 02, 2014 4.230 4.350 4.220 4.340 20,320,721 +0.12(+2.84%)
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