Advanced Micro Devices Inc $4.17

up +0.03


29/8/2014 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
8/29/20144.154.194.144.177,347,175
8/28/20144.144.194.074.1410,332,157
8/27/20144.204.214.154.167,305,774
8/26/20144.174.224.134.199,183,890
8/25/20144.274.274.184.188,999,567
8/22/20144.224.284.214.258,364,801
8/21/20144.294.294.214.2411,940,449
8/20/20144.254.324.224.2811,988,557
8/19/20144.204.304.204.2723,222,062
8/18/20144.144.224.144.2145,386,525
8/15/20144.124.144.074.1333,350,187
8/14/20144.104.174.084.0826,148,058
8/13/20144.084.154.034.1130,401,163
8/12/20144.124.144.084.0827,369,868
8/11/20144.034.193.994.1429,561,659
8/8/20144.104.154.054.1227,166,946
8/7/20144.144.204.074.1032,712,281
8/6/20144.064.144.034.1216,274,466
8/5/20143.994.113.974.0840,338,382
8/4/20143.974.023.934.0021,493,197
8/1/20143.914.023.873.9733,714,228
7/31/20143.803.993.783.91112,162,894
7/30/20143.823.883.773.8242,981,161
7/29/20143.743.843.733.7936,157,432
7/28/20143.773.783.683.7331,447,375
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
Trading Center