Sorry!! The article you are trying to read is not available now.
ADVANCED MICRO DEVICES (NY: AMD)
3.800 USD  +0.020 (+0.53%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 22, 2014 3.820 3.860 3.780 3.800 33,985,618 +0.02(+0.53%)
Jul 21, 2014 3.860 3.870 3.750 3.780 34,207,249 -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%)
Jul 01, 2014 4.210 4.260 4.170 4.220 29,267,709 +0.03(+0.72%)
Jun 30, 2014 4.120 4.250 4.080 4.190 25,796,956 +0.08(+1.95%)
Jun 27, 2014 4.060 4.110 4.040 4.110 16,043,832 +0.08(+1.99%)
Jun 26, 2014 3.950 4.090 3.940 4.030 21,558,374 +0.07(+1.77%)
Jun 25, 2014 3.950 4.000 3.940 3.960 13,768,607 +0.02(+0.51%)
Jun 24, 2014 4.005 4.070 3.930 3.940 20,354,358 -0.07(-1.75%)
Jun 23, 2014 4.060 4.075 3.900 4.010 49,627,320 -0.09(-2.20%)
Jun 20, 2014 4.340 4.370 4.070 4.100 54,721,590 -0.26(-5.96%)
Jun 19, 2014 4.420 4.450 4.330 4.360 10,875,193 -0.04(-0.91%)
Jun 18, 2014 4.500 4.500 4.350 4.400 14,669,172 -0.07(-1.57%)
Jun 17, 2014 4.410 4.500 4.410 4.470 19,404,977 +0.03(+0.68%)
Jun 16, 2014 4.260 4.440 4.260 4.440 26,148,963 +0.16(+3.74%)
Jun 13, 2014 4.360 4.390 4.240 4.280 17,741,533 -0.01(-0.23%)
Jun 12, 2014 4.330 4.440 4.280 4.290 26,473,088 +0.00(+0.00%)
Jun 11, 2014 4.180 4.300 4.170 4.290 20,546,096 +0.09(+2.14%)
Jun 10, 2014 4.100 4.230 4.100 4.200 28,259,887 +0.14(+3.45%)
Jun 06, 2014 4.090 4.110 4.060 4.060 8,471,954 -0.02(-0.49%)
Jun 05, 2014 4.040 4.090 4.020 4.080 13,690,527 +0.04(+0.99%)
Jun 04, 2014 3.930 4.050 3.930 4.040 13,256,821 +0.10(+2.54%)
Jun 03, 2014 3.960 3.975 3.920 3.940 10,833,151 -0.03(-0.76%)
Jun 02, 2014 4.030 4.030 3.940 3.970 10,851,099 -0.03(-0.75%)
May 30, 2014 4.020 4.030 3.980 4.000 10,030,744 -0.03(-0.74%)
May 29, 2014 4.020 4.060 4.010 4.030 8,875,181 +0.03(+0.75%)
May 28, 2014 4.040 4.060 3.990 4.000 12,285,446 -0.04(-0.99%)
May 27, 2014 4.050 4.060 4.030 4.040 6,909,919 +0.02(+0.50%)
May 23, 2014 4.020 4.020 4.020 0 -0.02(-0.50%)
May 22, 2014 4.090 4.090 4.010 4.040 8,735,822 -0.06(-1.46%)
May 21, 2014 4.060 4.100 4.050 4.100 13,351,382 +0.05(+1.23%)
May 20, 2014 4.090 4.110 4.000 4.050 15,573,441 -0.04(-0.98%)
May 19, 2014 4.000 4.100 3.960 4.090 18,170,233 +0.07(+1.74%)
May 16, 2014 3.950 4.050 3.910 4.020 17,166,629 +0.06(+1.52%)
May 15, 2014 3.960 3.980 3.890 3.960 17,992,231 -0.02(-0.50%)
May 14, 2014 4.030 4.060 3.980 3.980 10,348,197 -0.05(-1.24%)
May 13, 2014 3.990 4.090 3.980 4.030 11,209,908 +0.06(+1.51%)
May 12, 2014 3.870 4.000 3.860 3.970 14,781,382 +0.10(+2.58%)
May 09, 2014 3.910 3.930 3.850 3.870 15,982,941 -0.06(-1.53%)
May 08, 2014 3.950 4.030 3.910 3.930 14,539,747 -0.04(-1.01%)
May 07, 2014 4.040 4.040 3.890 3.970 22,357,681 -0.04(-1.00%)
May 06, 2014 4.060 4.130 3.980 4.010 17,885,709 -0.08(-1.96%)
May 05, 2014 4.100 4.140 4.060 4.090 8,968,750 -0.03(-0.73%)
May 02, 2014 4.170 4.200 4.100 4.120 14,479,712 -0.08(-1.90%)
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