Adv Micro Devices (NQ: AMD )

179.59 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 12.57 12.83 12.36 12.48 59,215,832 -0.12(-0.95%)
Jun 29, 2017 13.06 13.15 12.45 12.60 87,507,448 -0.63(-4.76%)
Jun 28, 2017 13.65 13.70 13.09 13.23 85,159,272 -0.17(-1.27%)
Jun 27, 2017 13.76 14.04 13.37 13.40 89,283,016 -0.68(-4.83%)
Jun 26, 2017 14.39 14.49 13.85 14.08 100,929,272 -0.09(-0.64%)
Jun 23, 2017 14.67 14.17 200,777,344 -0.21(-1.46%)
Jun 22, 2017 14.10 14.50 13.56 14.38 149,461,520 +0.40(+2.86%)
Jun 21, 2017 13.36 14.01 13.13 13.98 188,452,752 +1.34(+10.60%)
Jun 20, 2017 12.19 12.93 12.18 12.64 117,944,160 +0.71(+5.95%)
Jun 19, 2017 11.63 12.12 11.62 11.93 61,762,756 +0.49(+4.28%)
Jun 16, 2017 11.66 11.83 11.28 11.44 59,779,528 -0.06(-0.52%)
Jun 15, 2017 11.34 11.58 11.21 11.50 61,637,520 -0.27(-2.29%)
Jun 14, 2017 11.91 12.04 11.65 11.77 51,812,464 -0.19(-1.59%)
Jun 13, 2017 12.33 12.48 11.67 11.96 87,270,680 -0.13(-1.08%)
Jun 12, 2017 11.75 12.35 11.27 12.09 125,751,184 -0.19(-1.55%)
Jun 09, 2017 13.10 13.40 11.63 12.28 167,454,432 -0.62(-4.81%)
Jun 08, 2017 12.81 12.91 12.40 12.90 89,437,952 +0.52(+4.20%)
Jun 07, 2017 12.42 12.96 12.23 12.38 150,927,808 +0.35(+2.91%)
Jun 06, 2017 11.27 12.24 11.24 12.03 114,910,600 +0.79(+7.03%)
Jun 05, 2017 10.84 11.34 10.80 11.24 66,193,676 +0.34(+3.12%)
Jun 02, 2017 10.93 10.96 10.56 10.90 43,056,164 -0.03(-0.27%)
Jun 01, 2017 11.25 11.29 10.81 10.93 47,982,580 -0.26(-2.32%)
May 31, 2017 11.29 11.49 11.10 11.19 42,914,680 +0.07(+0.63%)
May 30, 2017 10.95 11.27 10.90 11.12 35,321,008 +0.12(+1.09%)
May 26, 2017 10.85 11.02 10.74 11.00 31,907,640 +0.02(+0.18%)
May 25, 2017 11.01 11.01 10.80 10.98 33,570,448 +0.09(+0.83%)
May 24, 2017 11.05 11.06 10.71 10.89 43,002,048 +0.00(+0.00%)
May 23, 2017 10.97 11.05 10.62 10.89 49,796,736 -0.15(-1.36%)
May 22, 2017 11.49 11.55 10.77 11.04 78,659,240 -0.37(-3.24%)
May 19, 2017 11.47 11.62 11.35 11.41 50,319,692 +0.13(+1.20%)
May 18, 2017 10.99 11.49 10.84 11.28 86,884,648 +0.08(+0.67%)
May 17, 2017 11.81 12.29 11.16 11.20 160,035,872 -1.55(-12.16%)
May 16, 2017 11.66 12.77 11.63 12.75 163,906,944 +1.33(+11.65%)
May 15, 2017 11.41 11.60 11.30 11.42 52,532,460 +0.16(+1.42%)
May 12, 2017 11.20 11.40 11.08 11.26 56,072,620 +0.19(+1.72%)
May 11, 2017 10.74 11.26 10.51 11.07 72,916,072 +0.28(+2.59%)
May 10, 2017 10.46 10.85 10.45 10.79 65,969,840 +0.61(+5.99%)
May 09, 2017 10.04 10.40 10.04 10.18 50,907,876 +0.14(+1.39%)
May 08, 2017 10.22 10.22 10.01 10.04 35,093,836 -0.15(-1.47%)
May 05, 2017 10.13 10.26 9.940 10.19 51,758,964 +0.09(+0.89%)
May 04, 2017 10.55 10.55 9.940 10.10 77,001,224 -0.29(-2.79%)
May 03, 2017 10.29 10.68 9.850 10.39 140,879,696 +0.07(+0.68%)
May 02, 2017 11.73 11.76 10.30 10.32 268,229,632 -3.30(-24.23%)
May 01, 2017 13.43 13.63 13.25 13.62 67,235,712 +0.32(+2.41%)
Apr 28, 2017 13.73 13.76 13.16 13.30 50,375,992 -0.32(-2.35%)
Apr 27, 2017 13.43 13.70 13.37 13.62 31,247,430 +0.21(+1.57%)
Apr 26, 2017 13.42 13.53 13.22 13.41 36,637,104 -0.08(-0.59%)
Apr 25, 2017 13.24 13.53 13.16 13.49 35,851,080 +0.36(+2.74%)
Apr 24, 2017 13.23 13.23 13.04 13.13 36,110,512 +0.13(+1.00%)
Apr 21, 2017 13.08 13.12 12.90 13.00 25,689,590 -0.11(-0.84%)
Apr 20, 2017 12.98 13.15 12.88 13.11 41,955,348 +0.27(+2.10%)
Apr 19, 2017 13.09 13.21 12.80 12.84 36,452,128 -0.11(-0.85%)
Apr 18, 2017 12.63 12.97 12.58 12.95 37,149,836 +0.16(+1.25%)
Apr 17, 2017 12.53 12.80 12.37 12.79 38,159,432 +0.48(+3.90%)
Apr 13, 2017 12.51 12.72 12.24 12.31 53,442,632 -0.45(-3.53%)
Apr 12, 2017 12.94 13.10 12.74 12.76 37,330,568 -0.34(-2.60%)
Apr 11, 2017 13.02 13.29 12.71 13.10 59,880,804 +0.00(+0.00%)
Apr 10, 2017 13.52 13.59 13.04 13.10 47,133,052 -0.42(-3.11%)
Apr 07, 2017 13.33 13.68 13.22 13.52 70,440,984 +0.25(+1.88%)
Apr 06, 2017 13.42 13.46 12.83 13.27 139,472,688 -0.90(-6.35%)
Apr 05, 2017 14.28 14.64 14.10 14.17 58,781,308 +0.01(+0.07%)
Apr 04, 2017 14.31 14.67 14.03 14.16 58,368,712 -0.48(-3.28%)
Apr 03, 2017 14.60 14.74 14.30 14.64 48,399,964 +0.09(+0.62%)
Mar 31, 2017 14.10 14.75 14.01 14.55 84,566,240 +0.50(+3.56%)
Mar 30, 2017 13.73 14.05 13.65 14.05 44,111,740 +0.34(+2.48%)
Mar 29, 2017 13.74 13.87 13.63 13.71 37,847,704 +0.02(+0.15%)
Mar 28, 2017 13.75 13.86 13.55 13.69 37,411,400 -0.01(-0.07%)
Mar 27, 2017 13.35 13.78 13.22 13.70 42,641,716 +0.00(+0.00%)
Mar 24, 2017 14.16 14.18 13.54 13.70 50,099,472 -0.09(-0.65%)
Mar 23, 2017 13.96 14.11 13.77 13.79 44,490,528 -0.31(-2.20%)
Mar 22, 2017 13.70 14.14 13.55 14.10 61,201,892 +0.28(+2.03%)
Mar 21, 2017 14.40 14.49 13.78 13.82 72,471,096 -0.58(-4.03%)
Mar 20, 2017 13.68 14.50 13.54 14.40 91,525,352 +0.91(+6.75%)
Mar 17, 2017 13.62 13.74 13.36 13.49 224,892,320 -0.16(-1.17%)
Mar 16, 2017 13.79 13.88 13.65 13.65 44,441,160 -0.33(-2.36%)
Mar 15, 2017 14.03 14.06 13.62 13.98 55,137,088 -0.12(-0.85%)
Mar 14, 2017 14.00 14.15 13.64 14.10 52,530,096 -0.18(-1.26%)
Mar 13, 2017 14.47 14.68 14.19 14.28 73,028,896 +0.37(+2.66%)
Mar 10, 2017 13.50 13.93 13.45 13.91 65,142,156 +0.58(+4.35%)
Mar 09, 2017 13.45 13.45 13.11 13.33 45,163,020 +0.11(+0.83%)
Mar 08, 2017 13.25 13.55 13.10 13.22 71,249,512 +0.17(+1.30%)
Mar 07, 2017 13.07 13.37 12.79 13.05 76,578,600 +0.01(+0.08%)
Mar 06, 2017 13.00 13.34 12.38 13.04 117,120,536 +0.01(+0.08%)
Mar 03, 2017 13.55 13.58 12.79 13.03 163,641,696 -0.87(-6.26%)
Mar 02, 2017 14.59 14.78 13.87 13.90 104,153,104 -1.06(-7.09%)
Mar 01, 2017 15.08 15.09 14.52 14.96 73,374,776 +0.50(+3.46%)
Feb 28, 2017 15.45 15.55 14.36 14.46 141,669,312 -0.74(-4.87%)
Feb 27, 2017 14.27 15.35 14.27 15.20 95,221,880 +1.08(+7.65%)
Feb 24, 2017 14.00 14.32 13.86 14.12 46,288,616 -0.20(-1.40%)
Feb 23, 2017 14.20 14.45 13.82 14.32 80,050,512 +0.04(+0.28%)
Feb 22, 2017 14.30 14.50 14.04 14.28 71,453,704 +0.28(+2.00%)
Feb 21, 2017 13.41 14.10 13.40 14.00 66,271,256 +0.87(+6.63%)
Feb 17, 2017 13.13 13.13 13.13 0 +0.16(+1.23%)
Feb 16, 2017 13.25 13.35 12.84 12.97 52,417,984 -0.33(-2.48%)
Feb 15, 2017 13.20 13.44 13.16 13.30 33,683,036 +0.04(+0.30%)
Feb 14, 2017 13.43 13.49 13.19 13.26 40,452,724 -0.23(-1.70%)
Feb 13, 2017 13.70 13.95 13.38 13.49 57,359,180 -0.09(-0.66%)
Feb 10, 2017 13.86 13.86 13.25 13.58 54,579,344 +0.16(+1.19%)
Feb 09, 2017 13.78 13.89 13.40 13.42 73,150,320 -0.14(-1.03%)
Feb 08, 2017 13.21 13.75 13.08 13.56 75,912,576 +0.27(+2.03%)
Feb 07, 2017 14.05 14.27 13.06 13.29 158,559,696 -0.34(-2.49%)
Feb 06, 2017 12.46 13.70 12.38 13.63 140,101,184 +1.39(+11.36%)
Feb 03, 2017 12.37 12.50 12.04 12.24 60,036,740 -0.04(-0.33%)
Feb 02, 2017 11.98 12.66 11.95 12.28 116,287,984 +0.22(+1.82%)
Feb 01, 2017 10.90 12.14 10.81 12.06 165,837,248 +1.69(+16.30%)
Jan 31, 2017 10.60 10.67 10.22 10.37 53,214,716 -0.24(-2.26%)
Jan 30, 2017 10.62 10.68 10.30 10.61 37,663,888 -0.06(-0.56%)
Jan 27, 2017 10.60 10.73 10.52 10.67 32,719,172 +0.15(+1.43%)
Jan 26, 2017 10.35 10.66 10.30 10.52 35,797,260 +0.17(+1.64%)
Jan 25, 2017 10.74 10.97 10.15 10.35 61,838,560 -0.09(-0.86%)
Jan 24, 2017 9.950 10.49 9.950 10.44 43,911,272 +0.53(+5.35%)
Jan 23, 2017 9.680 10.06 9.680 9.910 27,851,928 +0.16(+1.64%)
Jan 20, 2017 9.880 9.960 9.670 9.750 27,982,148 -0.02(-0.20%)
Jan 19, 2017 9.920 10.25 9.750 9.770 46,111,236 -0.11(-1.11%)
Jan 18, 2017 9.540 10.10 9.420 9.880 51,726,188 +0.06(+0.61%)
Jan 17, 2017 10.17 10.23 9.780 9.820 70,413,424 -0.76(-7.18%)
Jan 13, 2017 10.58 10.58 10.58 0 -0.18(-1.67%)
Jan 12, 2017 10.98 11.04 10.33 10.76 75,192,960 -0.44(-3.93%)
Jan 11, 2017 11.39 11.41 11.15 11.20 39,343,152 -0.24(-2.10%)
Jan 10, 2017 11.55 11.63 11.33 11.44 29,128,096 -0.05(-0.44%)
Jan 09, 2017 11.37 11.64 11.31 11.49 37,241,652 +0.17(+1.50%)
Jan 06, 2017 11.29 11.49 11.11 11.32 34,453,464 +0.08(+0.71%)
Jan 05, 2017 11.43 11.69 11.23 11.24 38,788,080 -0.19(-1.66%)
Jan 04, 2017 11.45 11.52 11.23 11.43 40,754,088 +0.00(+0.00%)
Jan 03, 2017 11.42 11.65 11.02 11.43 55,129,120 +0.09(+0.79%)
Dec 30, 2016 11.34 11.34 11.34 0 -0.25(-2.16%)
Dec 29, 2016 11.24 11.62 11.01 11.59 50,228,764 +0.04(+0.35%)
Dec 28, 2016 12.28 12.42 11.46 11.55 71,132,560 -0.52(-4.31%)
Dec 27, 2016 11.65 12.08 11.60 12.07 44,229,716 +0.49(+4.23%)
Dec 23, 2016 11.58 11.58 11.58 0 -0.02(-0.17%)
Dec 22, 2016 11.65 11.75 11.47 11.60 36,234,688 +0.13(+1.13%)
Dec 21, 2016 11.61 11.72 11.31 11.47 44,712,192 -0.04(-0.35%)
Dec 20, 2016 11.19 11.51 11.15 11.51 59,238,872 +0.56(+5.11%)
Dec 19, 2016 10.81 11.00 10.52 10.95 46,044,372 +0.29(+2.72%)
Dec 16, 2016 10.94 11.23 10.60 10.66 77,777,744 -0.20(-1.84%)
Dec 15, 2016 10.68 10.93 10.64 10.86 48,851,988 +0.31(+2.94%)
Dec 14, 2016 10.43 10.74 10.27 10.55 46,885,616 +0.01(+0.09%)
Dec 13, 2016 10.75 10.80 10.40 10.54 46,724,288 -0.14(-1.31%)
Dec 12, 2016 10.40 10.93 10.39 10.68 63,289,096 +0.34(+3.29%)
Dec 09, 2016 10.38 10.54 9.870 10.34 60,600,760 +0.00(+0.00%)
Dec 08, 2016 9.900 10.66 9.800 10.34 104,532,720 +0.78(+8.16%)
Dec 07, 2016 9.650 9.790 9.240 9.560 54,874,104 +0.11(+1.16%)
Dec 06, 2016 8.950 9.540 8.820 9.450 92,173,912 +0.77(+8.87%)
Dec 05, 2016 8.690 8.710 8.460 8.680 31,383,604 +0.15(+1.76%)
Dec 02, 2016 8.380 8.740 8.380 8.530 42,398,936 +0.14(+1.67%)
Dec 01, 2016 8.920 9.030 8.260 8.390 56,619,152 -0.52(-5.84%)
Nov 30, 2016 9.020 9.120 8.900 8.910 36,481,716 -0.02(-0.22%)
Nov 29, 2016 9.000 9.230 8.850 8.930 54,796,656 +0.10(+1.13%)
Nov 28, 2016 8.720 8.980 8.720 8.830 25,845,628 +0.06(+0.68%)
Nov 25, 2016 8.800 8.910 8.690 8.770 14,214,120 -0.03(-0.34%)
Nov 23, 2016 8.800 8.800 8.800 0 +0.11(+1.27%)
Nov 22, 2016 9.050 9.060 8.540 8.690 71,248,824 -0.25(-2.80%)
Nov 21, 2016 8.870 9.220 8.860 8.940 65,564,428 +0.23(+2.64%)
Nov 18, 2016 8.680 8.830 8.400 8.710 62,336,216 +0.25(+2.96%)
Nov 17, 2016 7.790 8.770 7.770 8.460 124,167,544 +0.79(+10.30%)
Nov 16, 2016 7.090 7.750 7.070 7.670 78,034,504 +0.70(+10.04%)
Nov 15, 2016 6.820 7.080 6.790 6.970 28,868,886 +0.18(+2.65%)
Nov 14, 2016 6.830 6.840 6.610 6.790 29,582,792 +0.11(+1.57%)
Nov 11, 2016 6.640 6.690 6.470 6.685 39,492,152 +0.39(+6.20%)
Nov 10, 2016 6.820 6.910 6.550 6.295 71,643,184 -0.65(-9.29%)
Nov 09, 2016 6.700 7.050 6.640 6.940 38,473,628 -0.06(-0.86%)
Nov 08, 2016 6.850 7.175 6.751 7.000 37,629,808 +0.04(+0.57%)
Nov 07, 2016 6.790 6.990 6.760 6.960 36,986,024 +0.40(+6.10%)
Nov 04, 2016 6.690 6.720 6.460 6.560 32,215,708 -0.14(-2.09%)
Nov 03, 2016 6.780 6.790 6.560 6.700 33,659,656 -0.06(-0.89%)
Nov 02, 2016 7.030 7.055 6.670 6.760 33,830,084 -0.33(-4.65%)
Nov 01, 2016 7.320 7.425 6.920 7.090 39,895,648 -0.14(-1.94%)
Oct 31, 2016 7.240 7.460 7.200 7.230 42,340,404 +0.03(+0.42%)
Oct 28, 2016 7.100 7.530 7.020 7.200 77,261,336 +0.09(+1.27%)
Oct 27, 2016 7.440 7.460 7.100 7.110 37,799,220 -0.18(-2.47%)
Oct 26, 2016 7.400 7.480 7.260 7.290 47,605,480 -0.21(-2.80%)
Oct 25, 2016 6.900 7.500 6.870 7.500 78,848,944 +0.50(+7.07%)
Oct 24, 2016 6.570 7.010 6.540 7.005 52,986,940 +0.49(+7.44%)
Oct 21, 2016 6.500 6.650 6.370 6.520 64,243,548 -0.44(-6.32%)
Oct 20, 2016 6.810 6.980 6.790 6.960 64,497,368 +0.19(+2.81%)
Oct 19, 2016 6.700 6.800 6.570 6.770 29,407,608 +0.04(+0.59%)
Oct 18, 2016 6.760 6.890 6.690 6.730 25,306,588 +0.06(+0.90%)
Oct 17, 2016 6.920 6.970 6.640 6.670 24,256,716 -0.08(-1.19%)
Oct 14, 2016 6.920 7.120 6.740 6.750 66,934,376 +0.26(+4.01%)
Oct 13, 2016 6.500 6.540 6.240 6.490 30,397,020 -0.13(-1.96%)
Oct 12, 2016 6.640 6.770 6.420 6.620 33,580,976 +0.12(+1.85%)
Oct 11, 2016 6.800 6.840 6.380 6.500 32,510,604 -0.34(-4.97%)
Oct 10, 2016 6.820 6.935 6.800 6.840 13,783,320 +0.09(+1.33%)
Oct 07, 2016 6.920 6.960 6.620 6.750 33,059,000 -0.21(-3.02%)
Oct 06, 2016 6.720 6.980 6.630 6.960 27,059,488 +0.18(+2.65%)
Oct 05, 2016 6.970 7.010 6.700 6.780 31,229,076 -0.19(-2.73%)
Oct 04, 2016 7.000 7.090 6.890 6.970 25,764,200 +0.02(+0.29%)
Oct 03, 2016 6.950 7.150 6.870 6.950 30,405,290 +0.04(+0.58%)
Sep 30, 2016 6.700 7.040 6.700 6.910 47,442,304 +0.24(+3.60%)
Sep 29, 2016 6.570 6.730 6.540 6.670 30,617,218 +0.08(+1.21%)
Sep 28, 2016 6.570 6.650 6.480 6.590 27,852,656 +0.05(+0.76%)
Sep 27, 2016 6.450 6.580 6.290 6.540 30,023,196 +0.22(+3.48%)
Sep 26, 2016 6.540 6.540 6.315 6.320 29,871,400 -0.23(-3.51%)
Sep 23, 2016 6.310 6.650 6.310 6.550 61,022,356 +0.18(+2.83%)
Sep 22, 2016 6.350 6.440 6.330 6.370 35,806,164 +0.08(+1.27%)
Sep 21, 2016 6.200 6.320 6.140 6.290 33,445,504 +0.12(+1.94%)
Sep 20, 2016 6.230 6.280 6.120 6.170 28,987,152 +0.01(+0.16%)
Sep 19, 2016 6.120 6.275 6.080 6.160 37,836,048 +0.11(+1.82%)
Sep 16, 2016 6.220 6.220 5.970 6.050 47,829,444 +0.03(+0.50%)
Sep 15, 2016 6.090 6.200 5.950 6.020 52,716,928 -0.02(-0.33%)
Sep 14, 2016 5.750 6.077 5.750 6.040 64,309,720 +0.30(+5.23%)
Sep 13, 2016 5.920 5.950 5.660 5.740 50,803,008 -0.20(-3.37%)
Sep 12, 2016 5.830 6.065 5.770 5.940 78,009,136 +0.04(+0.68%)
Sep 09, 2016 6.230 6.240 5.850 5.900 170,828,032 -0.32(-5.22%)
Sep 08, 2016 6.640 6.650 6.150 6.225 90,795,728 -0.62(-8.99%)
Sep 07, 2016 7.050 7.070 6.780 6.840 57,713,508 -0.50(-6.81%)
Sep 06, 2016 7.560 7.600 7.250 7.340 24,973,916 -0.17(-2.26%)
Sep 02, 2016 7.490 7.510 7.510 7.510 18,530,400 +0.16(+2.18%)
Sep 01, 2016 7.180 7.440 7.090 7.350 22,278,592 -0.05(-0.68%)
Aug 31, 2016 7.520 7.520 7.280 7.400 18,747,992 -0.09(-1.20%)
Aug 30, 2016 7.610 7.640 7.410 7.490 16,083,754 -0.10(-1.32%)
Aug 29, 2016 7.720 7.790 7.570 7.590 16,912,372 -0.08(-1.04%)
Aug 26, 2016 7.490 7.800 7.460 7.670 31,387,878 +0.21(+2.75%)
Aug 25, 2016 7.490 7.490 7.200 7.465 16,420,676 +0.04(+0.47%)
Aug 24, 2016 7.670 7.670 7.370 7.430 22,941,664 -0.24(-3.13%)
Aug 23, 2016 7.660 7.740 7.530 7.670 27,528,916 +0.09(+1.19%)
Aug 22, 2016 7.830 7.950 7.370 7.580 41,470,996 -0.04(-0.52%)
Aug 19, 2016 7.240 8.000 7.220 7.620 75,129,304 +0.58(+8.24%)
Aug 18, 2016 6.740 7.070 6.740 7.040 30,757,330 +0.36(+5.39%)
Aug 17, 2016 6.700 6.750 6.610 6.680 13,790,711 -0.10(-1.47%)
Aug 16, 2016 6.940 6.940 6.650 6.780 26,766,368 -0.17(-2.45%)
Aug 15, 2016 6.790 6.965 6.780 6.950 28,338,880 +0.22(+3.27%)
Aug 12, 2016 6.600 6.790 6.550 6.730 25,466,386 +0.15(+2.28%)
Aug 11, 2016 6.500 6.590 6.460 6.580 13,236,372 +0.09(+1.39%)
Aug 10, 2016 6.350 6.580 6.250 6.490 29,065,892 -0.11(-1.67%)
Aug 09, 2016 6.750 6.780 6.540 6.600 16,772,301 -0.08(-1.20%)
Aug 08, 2016 6.700 6.850 6.650 6.680 21,461,600 +0.07(+1.06%)
Aug 05, 2016 6.560 6.760 6.470 6.610 20,164,000 +0.14(+2.16%)
Aug 04, 2016 6.390 6.610 6.370 6.470 22,410,682 +0.17(+2.70%)
Aug 03, 2016 6.180 6.450 6.150 6.300 23,801,250 +0.04(+0.64%)
Aug 02, 2016 6.560 6.600 6.150 6.260 40,806,512 -0.38(-5.72%)
Aug 01, 2016 6.890 6.920 6.570 6.640 26,726,176 -0.22(-3.21%)
Jul 29, 2016 6.880 6.960 6.750 6.860 22,580,538 +0.04(+0.59%)
Jul 28, 2016 6.790 6.980 6.735 6.820 27,507,542 -0.03(-0.44%)
Jul 27, 2016 6.930 6.980 6.680 6.850 38,559,408 -0.13(-1.86%)
Jul 26, 2016 6.760 7.160 6.717 6.980 81,202,896 +0.28(+4.18%)
Jul 25, 2016 5.930 6.950 5.920 6.700 118,305,784 +0.86(+14.73%)
Jul 22, 2016 5.730 5.970 5.450 5.840 101,838,280 +0.62(+11.88%)
Jul 21, 2016 5.430 5.450 5.100 5.220 40,054,616 -0.19(-3.51%)
Jul 20, 2016 5.480 5.500 5.400 5.410 20,100,660 +0.00(+0.00%)
Jul 19, 2016 5.500 5.550 5.340 5.410 23,424,132 -0.10(-1.81%)
Jul 18, 2016 5.190 5.570 5.130 5.510 38,609,212 +0.37(+7.20%)
Jul 15, 2016 5.200 5.200 5.100 5.140 14,219,263 -0.03(-0.58%)
Jul 14, 2016 5.150 5.235 5.060 5.170 20,049,444 +0.08(+1.57%)
Jul 13, 2016 5.140 5.190 5.040 5.090 14,018,918 -0.05(-0.97%)
Jul 12, 2016 5.010 5.170 5.010 5.140 20,831,676 +0.13(+2.59%)
Jul 11, 2016 5.130 5.190 5.000 5.010 21,017,948 -0.09(-1.76%)
Jul 08, 2016 4.840 5.150 5.020 5.100 28,140,748 +0.08(+1.59%)
Jul 07, 2016 5.070 5.100 4.940 5.020 15,813,718 +0.06(+1.21%)
Jul 05, 2016 5.030 5.050 4.875 4.960 16,330,466 -0.11(-2.17%)
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.