$2.72 +0.07 (%) Advanced Micro Devices Inc - NASDAQ

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMD historical data

Date Open High Low Close Volume
3/27/20152.702.802.632.7216,844,090
3/26/20152.592.702.532.6528,286,331
3/25/20152.782.792.562.6326,985,252
3/24/20152.852.852.762.798,724,501
3/23/20152.812.852.802.847,450,247
3/20/20152.762.802.742.8010,764,776
3/19/20152.762.782.732.748,819,433
3/18/20152.772.822.722.7511,385,190
3/17/20152.752.802.742.777,742,219
3/16/20152.752.812.752.766,132,875
3/13/20152.742.782.712.758,099,030
3/12/20152.762.792.722.7613,847,187
3/11/20152.922.952.802.8411,772,832
3/10/20152.972.982.922.9210,312,381
3/9/20152.922.982.902.9312,405,937
3/6/20152.962.992.832.9216,785,236
3/5/20153.103.102.982.9811,472,270
3/4/20153.143.143.013.0512,122,102
3/3/20153.203.233.133.148,645,029
3/2/20153.133.233.113.2115,638,083
2/27/20153.073.123.073.117,150,249
2/26/20153.103.133.063.088,680,872
2/25/20153.083.143.063.106,151,341
2/24/20153.063.123.023.1110,916,320
2/23/20153.053.103.033.066,323,536
2/20/20153.033.133.023.0610,667,514
2/19/20153.063.083.013.066,573,575
2/18/20153.113.143.063.087,286,117
2/17/20153.163.173.083.118,678,124
2/13/20153.133.183.113.159,627,555
2/12/20153.083.153.053.1212,974,994
2/11/20153.033.103.003.0711,741,088
2/10/20153.073.103.013.0413,995,062
2/9/20153.033.072.933.0424,133,773
2/6/20153.203.213.003.0338,299,959
2/5/20152.883.372.873.3173,355,631
2/4/20152.782.922.762.8534,829,278
2/3/20152.702.802.682.7622,592,285
2/2/20152.692.752.652.6725,688,696
1/30/20152.562.602.512.5712,908,182
1/29/20152.632.692.512.6117,790,203
1/28/20152.712.752.602.6324,786,168
1/27/20152.582.842.562.7051,805,831
1/26/20152.442.642.442.6136,571,306
1/23/20152.482.502.432.4511,107,160
1/22/20152.422.502.372.4736,169,577
1/21/20152.182.452.142.4546,530,825
1/20/20152.392.432.192.2456,713,301
1/16/20152.522.532.392.3930,192,441
1/15/20152.622.652.492.5217,744,035
1/14/20152.602.662.582.639,989,870
1/13/20152.642.682.602.6617,907,354
1/12/20152.622.642.552.639,979,638
1/9/20152.632.642.582.638,907,618
1/8/20152.592.652.562.6111,136,587
1/7/20152.632.652.542.5812,377,554
1/6/20152.652.662.552.6313,916,645
1/5/20152.672.702.642.668,878,176
1/2/20152.702.732.642.698,330,255
12/31/20142.642.702.642.6711,177,917
12/30/20142.642.702.632.637,783,709
12/29/20142.642.662.632.668,526,993
12/26/20142.652.692.652.654,029,605
12/24/20142.632.702.632.654,624,005
12/23/20142.692.722.662.678,276,449
12/23/20142.692.722.662.678,276,449
12/22/20142.552.682.522.6615,044,885
12/22/20142.552.682.522.6615,044,885
12/19/20142.532.572.512.5714,701,505
12/18/20142.582.592.542.5512,423,873
12/17/20142.502.572.462.5512,521,460
12/16/20142.442.532.422.5017,051,582
12/15/20142.522.602.462.4719,636,438
12/12/20142.462.552.352.5221,211,623
12/11/20142.512.542.462.4910,151,618
12/10/20142.582.582.462.4817,690,050
12/9/20142.552.592.492.5922,926,434
12/8/20142.652.682.522.5825,402,055
12/5/20142.692.702.662.669,479,344
12/4/20142.752.752.662.6915,542,199
12/3/20142.712.822.692.7418,259,992
12/2/20142.692.712.612.6812,438,764
12/1/20142.772.792.642.6716,025,136
11/28/20142.852.852.772.795,665,011
11/26/20142.812.842.802.8410,560,747
11/25/20142.842.862.762.8311,073,557
11/24/20142.802.852.802.8312,293,891
11/21/20142.722.772.712.7711,311,580
11/20/20142.602.722.592.6915,043,856
11/19/20142.682.682.612.6310,323,256
11/18/20142.692.732.632.6514,975,259
11/17/20142.622.692.612.6712,593,812
11/14/20142.682.702.612.6112,373,026
11/13/20142.712.742.652.6610,915,428
11/12/20142.732.752.652.7115,875,393
11/11/20142.782.792.722.738,113,460
11/10/20142.782.812.752.7612,593,116
11/7/20142.772.802.762.787,293,780
11/6/20142.782.802.752.768,932,899
11/5/20142.852.872.772.809,635,141
  • Showing 1-100 of 1,261 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center