4.25 Down -0.05 -1.16%
Find prices for:
ADVANCED MICRO DEVICES Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/17/2014 3.8 3.69 3.78 3.69 32,048,060
04/11/2014 3.85 3.65 3.82 3.65 34,428,811
04/04/2014 4.11 3.92 4.03 4.01 23,426,954
03/28/2014 3.97 3.87 3.93 3.88 13,189,192
03/21/2014 4.14 4.01 4.07 4.04 23,985,330
03/14/2014 3.9 3.82 3.84 3.85 18,169,146
03/07/2014 4.02 3.75 3.75 3.95 55,470,575
02/28/2014 3.77 3.7 3.73 3.71 14,655,246
02/21/2014 3.75 3.66 3.71 3.69 13,621,903
02/14/2014 3.72 3.64 3.7 3.69 12,407,198
02/07/2014 3.5 3.42 3.46 3.47 23,147,052
01/31/2014 3.47 3.43 3.45 3.43 13,991,089
01/24/2014 3.61 3.41 3.6 3.47 48,345,256
01/17/2014 4.35 4.11 4.15 4.18 45,888,891
01/10/2014 4.2 4.07 4.09 4.17 20,889,496
01/03/2014 4 3.88 3.98 4 22,922,478
12/27/2013 3.83 3.76 3.82 3.78 8,248,819
12/20/2013 3.7 3.64 3.64 3.69 12,766,705
12/13/2013 3.72 3.65 3.7 3.69 9,074,203
12/06/2013 3.7 3.63 3.67 3.66 15,825,332
11/29/2013 3.68 3.58 3.6 3.64 15,448,409
11/22/2013 3.39 3.33 3.38 3.34 11,315,320
11/15/2013 3.53 3.48 3.53 3.5 11,578,144
11/08/2013 3.29 3.2 3.26 3.27 12,072,004
11/01/2013 3.37 3.3 3.37 3.31 14,422,036
10/25/2013 3.39 3.29 3.29 3.34 43,346,275
10/18/2013 3.66 3.51 3.56 3.53 108,913,677
10/11/2013 3.85 3.75 3.78 3.83 17,384,570
10/04/2013 3.95 3.89 3.91 3.91 17,134,429
09/27/2013 3.91 3.83 3.87 3.86 11,436,040
09/20/2013 3.96 3.79 3.91 3.83 94,605,793
09/13/2013 3.87 3.72 3.75 3.83 25,332,582
09/06/2013 3.6 3.43 3.54 3.57 35,974,788
08/30/2013 3.41 3.25 3.38 3.27 31,721,465
08/23/2013 3.74 3.61 3.67 3.65 22,498,816
08/16/2013 3.71 3.65 3.69 3.66 11,659,587
08/09/2013 3.7 3.63 3.69 3.65 13,666,926
08/02/2013 3.84 3.77 3.8 3.8 13,481,059
07/26/2013 3.83 3.66 3.7 3.82 42,575,729
07/19/2013 4.08 3.85 3.99 4.03 151,528,276
07/12/2013 4.5 4.26 4.48 4.32 50,289,022
07/05/2013 4.1 4.03 4.08 4.07 8,969,224
06/28/2013 4.12 4.02 4.08 4.08 13,334,530
06/21/2013 4.04 3.9 3.97 4 32,806,202
06/14/2013 4.04 3.91 3.98 3.94 14,397,500
06/07/2013 3.99 3.88 3.98 3.91 12,030,214
05/31/2013 4.11 3.99 4.07 4 17,714,999
05/24/2013 4.06 3.97 4.03 4.05 20,655,527
05/17/2013 4.1 3.9 3.93 4.07 33,952,609
05/10/2013 3.97 3.79 3.79 3.95 30,586,522
05/03/2013 3.8 3.47 3.47 3.6 87,328,681
04/26/2013 2.68 2.6 2.66 2.64 17,306,211
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 9:07 PM ET