The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Advanced Micro Devices

  • AMD
  • NYSE
  • Industrial Products
  • Latest 4.29
  • Currency US$
  • Change 0.06
  • Percent Change 1.418 %
  • Volume 39,245,492
  • Thu Jul 10, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 4.29 Last Trade: Jul 10, 2014
Date High Low Open Close Volume
Jul 10 4.36 4.14 4.18 4.29 39,245,492
Jul 9 4.29 4.20 4.21 4.23 18,467,376
Jul 8 4.30 4.10 4.25 4.22 41,685,779
Jul 7 4.31 4.21 4.23 4.26 21,168,195
Jul 3 4.40 4.14 4.36 4.24 22,521,686
Jul 2 4.35 4.22 4.23 4.34 20,486,477
Jul 1 4.26 4.17 4.21 4.22 29,412,634
Jun 30 4.25 4.08 4.12 4.19 25,845,516
Jun 27 4.11 4.04 4.06 4.11 16,043,832
Jun 26 4.09 3.94 3.95 4.03 21,640,483
Jun 25 4.00 3.94 3.95 3.96 13,844,703
Jun 24 4.07 3.93 4.00 3.94 20,402,398
Jun 23 4.08 3.90 4.06 4.01 49,638,333
Jun 20 4.37 4.07 4.34 4.10 54,721,590
Jun 19 4.45 4.33 4.42 4.36 10,889,007
Jun 18 4.50 4.35 4.50 4.40 14,702,403
Jun 17 4.50 4.41 4.41 4.47 19,445,026
Jun 16 4.44 4.26 4.26 4.44 26,192,762
Jun 13 4.39 4.24 4.36 4.28 17,741,533
Jun 12 4.44 4.28 4.33 4.29 26,709,456
Jun 11 4.30 4.17 4.18 4.29 20,596,161
Jun 10 4.23 4.10 4.10 4.20 28,322,067
Jun 9 4.10 4.04 4.05 4.07 7,598,296
Jun 6 4.11 4.06 4.09 4.06 8,471,954
Jun 5 4.09 4.02 4.04 4.08 13,723,807
Jun 4 4.05 3.93 3.93 4.04 13,286,017
Jun 3 3.98 3.92 3.96 3.94 10,858,764
Jun 2 4.03 3.94 4.03 3.97 10,861,890
May 30 4.03 3.98 4.02 4.00 10,030,744
May 29 4.06 4.01 4.02 4.03 8,877,728