Advanced Micro Devices Inc $3.69

down -0.07


17/4/2014 06:40 PM  |  NYSE : AMD  
Industries : Electronics / Semiconductor - Broad Line
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMD historical data

Date Open High Low Close Volume
4/17/20143.783.803.693.6932,048,100
4/16/20143.813.833.733.7618,173,300
4/15/20143.743.823.723.7921,754,300
4/14/20143.723.783.653.7122,736,900
4/11/20143.823.853.653.6534,428,800
4/10/20143.974.013.843.8521,364,300
4/9/20144.014.023.953.9811,276,600
4/8/20143.894.003.833.9917,345,600
4/7/20143.983.993.833.8824,874,600
4/4/20144.034.113.924.0123,427,000
4/3/20144.074.103.974.0016,802,300
4/2/20144.124.124.064.0614,839,500
4/1/20144.044.104.024.0718,778,800
3/31/20143.934.023.904.0115,386,000
3/28/20143.933.973.873.8813,189,200
3/27/20143.994.073.873.9124,532,000
3/26/20144.084.104.024.0514,808,600
3/25/20144.094.124.024.0514,517,000
3/24/20144.054.143.984.0520,670,300
3/21/20144.074.144.014.0423,985,300
3/20/20143.964.053.904.0523,600,600
3/19/20143.914.003.903.9828,516,900
3/18/20143.823.913.813.8915,273,700
3/17/20143.883.913.783.8020,004,100
3/14/20143.843.903.823.8518,169,100
3/13/20143.943.993.843.8619,803,000
3/12/20143.863.933.853.9114,745,300
3/11/20143.864.013.833.8534,992,900
3/10/20144.044.063.803.8142,225,700
3/7/20143.754.023.753.9555,470,600
3/6/20143.723.753.713.7310,835,000
3/5/20143.703.733.693.7110,750,400
3/4/20143.703.733.683.7010,535,400
3/3/20143.663.703.603.6719,564,900
2/28/20143.733.773.703.7114,655,200
2/27/20143.693.773.683.7118,237,400
2/26/20143.703.723.633.7013,223,400
2/25/20143.733.743.663.699,175,400
2/24/20143.713.733.703.7110,724,500
2/21/20143.713.753.663.6913,621,900
2/20/20143.723.753.663.6913,333,900
2/19/20143.703.743.683.7214,191,900
2/18/20143.693.723.653.7011,969,900
2/14/20143.703.723.643.6912,407,200
2/13/20143.643.713.643.7013,369,600
2/12/20143.713.733.633.6918,344,800
2/11/20143.663.753.653.7034,241,700
2/10/20143.503.643.453.6321,270,400
2/7/20143.463.503.423.4723,147,100
2/6/20143.323.463.323.4116,120,600
2/5/20143.363.373.293.3114,917,700
2/4/20143.353.433.303.3722,702,800
2/3/20143.433.443.333.3322,362,900
1/31/20143.453.473.433.4313,991,100
1/30/20143.513.523.453.4817,113,300
1/29/20143.523.563.453.4821,791,100
1/28/20143.433.573.413.5428,005,300
1/27/20143.483.493.353.4131,356,900
1/24/20143.603.613.413.4748,345,300
1/23/20143.673.683.583.6229,894,500
1/22/20143.793.823.663.6786,595,504
1/21/20144.314.344.134.1759,709,000
1/17/20144.154.354.114.1845,888,900
1/16/20144.504.514.324.3847,551,900
1/15/20144.344.604.324.4766,673,300
1/14/20144.144.304.134.3042,473,400
1/13/20144.194.204.094.1322,882,200
1/10/20144.094.204.074.1720,889,500
1/9/20144.204.234.054.0930,691,900
1/8/20144.234.264.144.1830,695,500
1/7/20144.194.254.114.1842,963,500
1/6/20144.014.183.994.1342,430,500
1/3/20143.984.003.884.0022,922,500
1/2/20143.853.983.843.9520,569,800
12/31/20133.873.883.833.8712,348,600
12/30/20133.793.883.783.8517,519,300
12/27/20133.823.833.763.788,248,820
12/26/20133.803.853.793.809,887,550
12/24/20133.773.803.753.775,798,860
12/23/20133.743.783.723.7514,531,000
12/20/20133.663.703.643.6912,766,700
12/19/20133.643.683.603.6510,421,400
12/18/20133.633.673.603.6512,658,100
12/17/20133.603.673.583.6514,836,400
12/16/20133.643.663.513.5922,228,600
12/13/20133.703.723.653.699,074,200
12/12/20133.683.753.653.6910,013,900
12/11/20133.743.773.663.6813,436,700
12/10/20133.633.783.603.7229,571,500
12/9/20133.673.703.633.6310,470,700
12/6/20133.673.703.633.6615,825,300
12/5/20133.563.653.553.6414,465,700
12/4/20133.573.633.483.5721,613,900
12/3/20133.643.713.583.6223,331,300
12/2/20133.653.703.563.6624,119,700
11/29/20133.603.683.583.6415,448,400
11/27/20133.483.583.463.5619,876,400
11/26/20133.423.483.403.4516,989,300
11/25/20133.363.403.343.3911,611,700
11/22/20133.383.393.333.3411,315,300
Trading Center