Historical Prices for Advanced Micro Devices, Inc. (AMD)

Symbol:

Historical Data for Advanced Micro Devices Inc. (AMD)

After Hours: $ 3.94

0.13 (+3.41%)

Volume: 94.37 k

7:59 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	3.85	4.30	3.51	3.81	32,993,683	-0.23	-5.69%
10/9/08	4.22	4.44	4.04	4.04	29,073,939	-0.01	-0.25%
10/8/08	4.45	4.742	3.99	4.05	46,032,261	-0.54	-11.76%
10/7/08	4.895	5.56	4.23	4.59	79,678,295	0.36	8.51%
10/6/08	4.26	4.36	4.01	4.23	26,600,912	-0.30	-6.62%
10/3/08	4.32	4.81	4.21	4.53	38,161,892	0.39	9.42%
10/2/08	4.60	4.85	4.13	4.14	24,978,485	-0.60	-12.66%
10/1/08	4.55	5.00	4.53	4.74	27,335,384	-0.51	-9.71%
9/30/08	4.49	5.25	4.22	5.25	18,798,002	0.96	22.38%
9/29/08	5.00	6.00	3.00	4.29	32,190,455	-0.87	-16.86%
9/26/08	5.01	5.21	4.96	5.16	19,265,212	-0.07	-1.34%
9/25/08	4.95	5.29	4.91	5.23	26,067,911	0.35	7.17%
9/24/08	5.03	5.05	4.85	4.88	13,282,840	-0.06	-1.21%
9/23/08	5.05	5.17	4.89	4.94	21,575,763	-0.05	-1.00%
9/22/08	5.40	5.42	4.96	4.99	14,712,392	-0.43	-7.93%
9/19/08	5.63	5.68	5.23	5.42	21,878,219	0.12	2.26%
9/18/08	4.98	5.39	4.80	5.30	30,593,439	0.40	8.16%
9/17/08	5.13	5.29	4.85	4.90	25,833,207	-0.36	-6.84%
9/16/08	4.96	5.27	4.80	5.26	24,651,968	0.08	1.54%
9/15/08	5.31	5.63	5.18	5.18	16,310,756	-0.57	-9.91%
9/12/08	5.70	5.84	5.6092	5.75	22,589,767	0.04	0.70%
9/11/08	5.61	5.85	5.51	5.71	17,954,850	-0.07	-1.21%
9/10/08	5.82	5.88	5.61	5.78	15,144,307	0.01	0.17%
9/9/08	6.07	6.10	5.62	5.77	21,395,012	-0.30	-4.94%
9/8/08	6.23	6.30	5.93	6.07	19,520,925	0.11	1.85%
9/5/08	5.63	5.99	5.34	5.96	23,031,639	0.12	2.05%
9/4/08	6.12	6.18	5.77	5.84	24,817,167	-0.31	-5.04%
9/3/08	6.34	6.45	6.07	6.15	24,979,474	-0.19	-3.00%
9/2/08	6.37	6.47	6.15	6.34	25,162,700	0.05	0.79%
8/29/08	6.14	6.35	6.10	6.29	16,256,941	0.04	0.64%
8/28/08	6.14	6.25	6.10	6.25	11,440,072	0.18	2.97%
8/27/08	5.91	6.14	5.90	6.07	14,544,201	0.14	2.36%
8/26/08	5.98	6.02	5.87	5.93	17,470,838	–	–
8/25/08	5.93	6.18	5.82	5.93	24,523,657	0.12	2.07%
8/22/08	5.88	6.00	5.70	5.81	16,999,285	0.05	0.87%
8/21/08	5.58	5.82	5.54	5.76	14,838,532	0.06	1.05%
8/20/08	5.70	5.85	5.52	5.70	20,661,723	0.12	2.15%
8/19/08	5.72	5.90	5.54	5.58	21,226,408	-0.33	-5.58%
8/18/08	5.70	5.91	5.58	5.91	36,894,623	0.27	4.79%
8/15/08	5.37	5.87	5.25	5.64	33,367,446	0.34	6.42%
8/14/08	5.15	5.3715	5.14	5.30	18,959,497	0.15	2.91%
8/13/08	5.20	5.23	5.00	5.15	19,106,407	-0.06	-1.15%
8/12/08	5.20	5.35	5.12	5.21	30,819,148	0.10	1.96%
8/11/08	5.10	5.20	5.03	5.11	15,648,044	-0.02	-0.39%
8/8/08	5.19	5.26	5.05	5.13	22,304,074	0.10	1.99%
8/7/08	4.71	5.17	4.66	5.03	32,594,595	0.23	4.79%
8/6/08	4.62	4.80	4.48	4.80	14,528,227	0.20	4.35%
8/5/08	4.62	4.65	4.47	4.60	14,197,856	0.12	2.68%
8/4/08	4.31	4.52	4.29	4.48	15,992,987	0.20	4.67%
8/1/08	4.26	4.32	4.05	4.28	25,929,747	0.07	1.66%
7/31/08	4.18	4.37	4.13	4.21	14,912,145	-0.02	-0.47%
7/30/08	4.28	4.28	4.11	4.23	18,972,704	0.02	0.48%
7/29/08	4.20	4.25	4.11	4.21	18,722,197	0.02	0.48%
7/28/08	4.38	4.39	4.18	4.19	17,170,336	-0.17	-3.90%
7/25/08	4.42	4.44	4.27	4.36	14,941,132	-0.01	-0.23%
7/24/08	4.68	4.73	4.33	4.37	18,573,377	-0.30	-6.42%
7/23/08	4.45	4.69	4.44	4.67	22,668,719	0.26	5.90%
7/22/08	4.52	4.59	4.32	4.41	29,393,186	-0.18	-3.92%
7/21/08	4.73	4.75	4.56	4.59	23,296,530	-0.06	-1.29%
7/18/08	4.91	5.00	4.58	4.65	58,910,358	-0.65	-12.26%
7/17/08	5.25	5.32	4.82	5.30	36,052,956	0.24	4.74%
7/16/08	4.90	5.09	4.68	5.06	24,068,242	0.34	7.20%
7/15/08	4.68	4.88	4.53	4.72	26,938,526	-0.10	-2.07%
7/14/08	4.75	4.955	4.72	4.82	22,367,897	-0.02	-0.41%