Advanced Micro Devices Inc $3.73

down -0.03


28/7/2014 04:00 PM  |  NYSE : AMD  
Industries : Electronics / Semiconductor - Broad Line
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMD historical data

Date Open High Low Close Volume
7/25/20143.733.793.693.7631,793,650
7/24/20143.753.803.713.7327,967,555
7/23/20143.823.833.753.7631,748,175
7/22/20143.823.863.783.8034,004,819
7/21/20143.863.873.753.7834,219,149
7/18/20143.733.843.673.83137,577,726
7/17/20144.664.684.504.5751,309,835
7/16/20144.604.774.574.6661,927,482
7/15/20144.634.804.414.53156,257,503
7/14/20144.444.654.394.6473,046,037
7/11/20144.304.404.294.3722,425,618
7/10/20144.184.364.144.2939,245,492
7/9/20144.214.294.204.2318,467,376
7/8/20144.254.304.104.2241,685,779
7/7/20144.234.314.214.2621,168,195
7/3/20144.364.404.144.2422,521,686
7/2/20144.234.354.224.3420,486,477
7/1/20144.214.264.174.2229,412,634
6/30/20144.124.254.084.1925,845,516
6/27/20144.064.114.044.1116,043,832
6/26/20143.954.093.944.0321,640,483
6/25/20143.954.003.943.9613,844,703
6/24/20144.014.073.933.9420,402,398
6/23/20144.064.083.904.0149,638,333
6/20/20144.344.374.074.1054,721,590
6/19/20144.424.454.334.3610,889,007
6/18/20144.504.504.354.4014,702,403
6/17/20144.414.504.414.4719,445,026
6/16/20144.264.444.264.4426,192,762
6/13/20144.364.394.244.2817,741,533
6/12/20144.334.444.284.2926,709,456
6/11/20144.184.304.174.2920,596,161
6/10/20144.104.234.104.2028,322,067
6/9/20144.054.104.044.077,598,296
6/6/20144.094.114.064.068,471,954
6/5/20144.044.094.024.0813,723,807
6/4/20143.934.053.934.0413,286,017
6/3/20143.963.983.923.9410,858,764
6/2/20144.034.033.943.9710,861,890
5/30/20144.024.033.984.0010,030,744
5/29/20144.024.064.014.038,877,728
5/28/20144.044.063.994.0012,297,671
5/27/20144.054.064.034.046,922,762
5/23/20144.034.063.974.029,831,127
5/22/20144.094.094.014.0111,903,117
5/21/20144.064.104.054.1013,378,582
5/20/20144.094.114.004.0515,648,653
5/19/20144.004.103.964.0918,175,213
5/16/20143.954.053.914.0217,166,629
5/15/20143.963.983.893.9618,005,650
5/14/20144.034.063.983.9810,353,036
5/13/20143.994.093.984.0311,224,010
5/12/20143.874.003.863.9714,788,132
5/9/20143.913.933.853.8715,982,941
5/8/20143.954.033.913.9314,554,485
5/7/20144.044.043.893.9722,381,223
5/6/20144.064.133.984.0117,929,309
5/5/20144.104.144.064.099,015,375
5/2/20144.174.204.104.1214,479,712
5/1/20144.134.244.104.2037,807,284
4/30/20144.004.103.994.0918,419,193
4/29/20144.024.033.964.0314,584,689
4/28/20144.094.123.873.9631,737,060
4/25/20144.224.264.044.0537,810,215
4/24/20144.274.354.204.2827,532,799
4/23/20144.284.304.164.2529,136,254
4/22/20144.134.314.114.3052,806,842
4/21/20144.014.203.964.12102,651,524
4/17/20143.783.803.693.6932,048,060
4/16/20143.813.833.733.7618,173,275
4/15/20143.743.823.723.7921,754,258
4/14/20143.723.783.653.7122,736,913
4/11/20143.823.853.653.6534,428,811
4/10/20143.974.013.843.8521,364,259
4/9/20144.014.023.953.9811,276,634
4/8/20143.894.003.833.9917,345,569
4/7/20143.983.993.833.8824,874,646
4/4/20144.034.113.924.0123,426,954
4/3/20144.074.103.974.0016,802,336
4/2/20144.124.124.064.0614,839,491
4/1/20144.044.104.024.0718,778,751
3/31/20143.934.023.904.0115,385,970
3/28/20143.933.973.873.8813,189,192
3/27/20143.994.073.873.9124,531,988
3/26/20144.084.104.024.0514,808,603
3/25/20144.094.124.024.0514,517,029
3/24/20144.054.143.984.0520,670,291
3/21/20144.074.144.014.0423,985,330
3/20/20143.964.053.904.0523,600,569
3/19/20143.914.003.903.9828,516,911
3/18/20143.823.913.813.8915,273,746
3/17/20143.883.913.783.8020,004,146
3/14/20143.843.903.823.8518,169,146
3/13/20143.943.993.843.8619,802,985
3/12/20143.863.933.853.9114,745,331
3/11/20143.864.013.833.8534,992,924
3/10/20144.044.063.803.8142,225,664
3/7/20143.754.023.753.9555,470,575
3/6/20143.723.753.713.7310,835,025
3/5/20143.703.733.693.7110,750,403
Trading Center