The closing price for Advanced Micro Devices (AMD) in March 2009 was $3.05, on March 31, 2009. It was up 43.2% for the month. The latest price is $110.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2009 | $3.31 | $3.36 | $3.04 | $3.05 | 20,778,490 |
March 30 2009 | $3.20 | $3.29 | $3.10 | $3.19 | 12,112,570 |
March 27 2009 | $3.43 | $3.55 | $3.35 | $3.37 | 11,207,190 |
March 26 2009 | $3.30 | $3.59 | $3.21 | $3.56 | 24,287,449 |
March 25 2009 | $3.21 | $3.78 | $2.93 | $3.17 | 33,629,922 |
March 24 2009 | $2.96 | $3.20 | $2.88 | $3.14 | 19,895,900 |
March 23 2009 | $2.87 | $3.03 | $2.83 | $3.02 | 13,738,400 |
March 20 2009 | $2.97 | $3.10 | $2.67 | $2.67 | 17,894,080 |
March 19 2009 | $3.04 | $3.19 | $2.84 | $2.96 | 18,554,449 |
March 18 2009 | $2.76 | $2.97 | $2.73 | $2.97 | 14,561,140 |
March 17 2009 | $2.48 | $2.88 | $2.43 | $2.76 | 22,848,891 |
March 16 2009 | $2.51 | $2.72 | $2.44 | $2.48 | 22,781,881 |
March 13 2009 | $2.39 | $2.60 | $2.35 | $2.52 | 14,898,440 |
March 12 2009 | $2.30 | $2.44 | $2.27 | $2.40 | 14,601,340 |
March 11 2009 | $2.33 | $2.35 | $2.25 | $2.31 | 11,985,980 |
March 10 2009 | $2.21 | $2.35 | $2.19 | $2.32 | 14,928,470 |
March 09 2009 | $2.11 | $2.26 | $2.10 | $2.14 | 9,493,642 |
March 06 2009 | $2.19 | $2.22 | $2.09 | $2.14 | 9,515,169 |
March 05 2009 | $2.21 | $2.30 | $2.14 | $2.16 | 10,533,500 |
March 04 2009 | $2.15 | $2.33 | $2.14 | $2.30 | 21,190,010 |
March 03 2009 | $2.14 | $2.19 | $2.07 | $2.07 | 18,597,820 |
March 02 2009 | $2.13 | $2.21 | $2.01 | $2.01 | 15,345,050 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
