Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adv Micro Devices
(NQ:
AMD
)
162.62
+2.95 (+1.85%)
Official Closing Price
Updated: 4:15 PM EDT, May 16, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
4.670
4.710
4.500
4.570
25,349,792
-0.03(-0.65%)
May 27, 2016
4.390
4.600
4.600
4.600
34,429,600
+0.25(+5.75%)
May 26, 2016
4.190
4.380
4.170
4.350
22,619,572
+0.17(+4.07%)
May 25, 2016
4.240
4.350
4.150
4.180
24,719,916
-0.02(-0.48%)
May 24, 2016
4.090
4.210
3.920
4.200
34,269,656
+0.16(+3.96%)
May 23, 2016
3.900
4.200
3.880
4.040
35,463,716
+0.17(+4.39%)
May 20, 2016
3.830
3.900
3.810
3.870
13,799,647
+0.10(+2.65%)
May 19, 2016
3.830
3.850
3.690
3.770
17,642,820
-0.07(-1.82%)
May 18, 2016
3.790
3.970
3.770
3.840
19,504,422
+0.05(+1.32%)
May 17, 2016
3.800
3.980
3.695
3.790
20,065,840
+0.00(+0.00%)
May 16, 2016
3.670
3.850
3.650
3.790
14,703,837
+0.12(+3.27%)
May 13, 2016
3.560
3.730
3.550
3.670
16,470,076
+0.08(+2.23%)
May 12, 2016
3.650
3.680
3.550
3.590
9,253,350
-0.06(-1.64%)
May 11, 2016
3.610
3.680
3.600
3.650
7,540,251
+0.01(+0.27%)
May 10, 2016
3.660
3.680
3.560
3.640
9,415,073
-0.01(-0.27%)
May 09, 2016
3.660
3.680
3.450
3.650
16,299,366
-0.03(-0.82%)
May 06, 2016
3.650
3.750
3.640
3.680
11,839,343
+0.02(+0.55%)
May 05, 2016
3.640
3.800
3.605
3.660
21,529,464
+0.06(+1.67%)
May 04, 2016
3.540
3.670
3.540
3.600
8,688,477
+0.00(+0.00%)
May 03, 2016
3.700
3.710
3.580
3.600
13,781,944
-0.14(-3.74%)
May 02, 2016
3.580
3.750
3.570
3.740
16,972,770
+0.19(+5.35%)
Apr 29, 2016
3.690
3.690
3.450
3.550
17,717,828
-0.06(-1.66%)
Apr 28, 2016
3.690
3.800
3.600
3.610
20,228,850
-0.12(-3.22%)
Apr 27, 2016
3.550
3.750
3.530
3.730
24,185,556
+0.07(+1.91%)
Apr 26, 2016
3.450
3.750
3.440
3.660
36,314,284
+0.21(+6.09%)
Apr 25, 2016
3.810
3.820
3.310
3.450
80,595,680
-0.54(-13.53%)
Apr 22, 2016
3.190
3.990
3.180
3.990
143,265,312
+1.37(+52.29%)
Apr 21, 2016
2.650
2.700
2.600
2.620
13,957,200
-0.08(-2.96%)
Apr 20, 2016
2.620
2.720
2.610
2.700
7,923,500
+0.08(+3.05%)
Apr 19, 2016
2.780
2.780
2.610
2.620
11,708,940
-0.14(-5.07%)
Apr 18, 2016
2.670
2.800
2.650
2.760
8,935,556
+0.06(+2.22%)
Apr 15, 2016
2.720
2.750
2.680
2.700
7,487,498
-0.02(-0.74%)
Apr 14, 2016
2.770
2.790
2.700
2.720
8,985,330
-0.08(-2.86%)
Apr 13, 2016
2.780
2.820
2.730
2.800
8,047,980
-0.01(-0.36%)
Apr 12, 2016
2.790
2.850
2.760
2.810
16,131,410
+0.05(+1.81%)
Apr 11, 2016
2.760
2.820
2.740
2.760
9,043,030
+0.02(+0.73%)
Apr 08, 2016
2.700
2.760
2.680
2.740
8,489,046
+0.10(+3.79%)
Apr 07, 2016
2.760
2.830
2.610
2.640
13,478,664
-0.16(-5.71%)
Apr 06, 2016
2.750
2.800
2.720
2.800
12,532,994
+0.04(+1.45%)
Apr 05, 2016
2.760
2.840
2.720
2.760
9,640,183
-0.07(-2.47%)
Apr 04, 2016
2.830
2.870
2.800
2.830
5,591,055
+0.00(+0.00%)
Apr 01, 2016
2.790
2.880
2.760
2.830
8,257,676
-0.02(-0.70%)
Mar 31, 2016
2.840
2.880
2.800
2.850
9,068,495
-0.01(-0.35%)
Mar 30, 2016
2.880
2.980
2.850
2.860
14,945,925
+0.00(+0.00%)
Mar 29, 2016
2.740
2.880
2.700
2.860
13,615,936
+0.08(+2.88%)
Mar 28, 2016
2.810
2.840
2.730
2.780
7,683,731
-0.01(-0.36%)
Mar 24, 2016
2.690
2.790
2.790
2.790
10,040,200
+0.11(+4.10%)
Mar 23, 2016
2.800
2.825
2.680
2.680
10,163,929
-0.11(-3.94%)
Mar 22, 2016
2.730
2.850
2.710
2.790
10,315,800
-0.01(-0.36%)
Mar 21, 2016
2.900
2.900
2.750
2.800
13,462,688
-0.13(-4.44%)
Mar 18, 2016
2.800
2.930
2.770
2.930
26,330,504
+0.13(+4.64%)
Mar 17, 2016
2.770
2.810
2.700
2.800
29,000,638
+0.17(+6.46%)
Mar 16, 2016
2.500
2.640
2.500
2.630
12,995,036
+0.14(+5.62%)
Mar 15, 2016
2.670
2.690
2.450
2.490
21,568,552
-0.23(-8.46%)
Mar 14, 2016
2.530
2.750
2.500
2.720
33,841,016
+0.20(+7.94%)
Mar 11, 2016
2.290
2.540
2.290
2.520
21,382,384
+0.26(+11.50%)
Mar 10, 2016
2.290
2.310
2.150
2.260
9,623,744
+0.00(+0.00%)
Mar 09, 2016
2.320
2.350
2.200
2.260
13,082,444
-0.04(-1.74%)
Mar 08, 2016
2.440
2.460
2.300
2.300
10,018,100
-0.17(-6.88%)
Mar 07, 2016
2.360
2.470
2.360
2.470
8,795,904
+0.10(+4.22%)
Mar 04, 2016
2.420
2.490
2.340
2.370
15,448,987
-0.09(-3.66%)
Mar 03, 2016
2.320
2.550
2.295
2.460
22,092,184
+0.14(+6.03%)
Mar 02, 2016
2.200
2.330
2.180
2.320
10,843,670
+0.14(+6.42%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.