|
Closing price on 1/25/2016
|
|
| Open |
8.80 |
| High |
9.30 |
| Low |
8.80 |
| Volume |
280,400 |
| Split-adjusted Price |
8.04 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2016
|
+0.60 / +6.90%
|
8.80
|
9.30
|
8.80
|
9.30
|
9.12
|
8.04
|
280,400
|
|
|
1/22/2016
|
-0.60 / -6.45%
|
9.10
|
9.30
|
8.70
|
8.70
|
8.99
|
7.52
|
419,940
|
|
|
1/21/2016
|
-0.70 / -7.00%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.48
|
8.04
|
487,270
|
|
|
1/20/2016
|
-0.30 / -2.91%
|
10.20
|
10.40
|
10.00
|
10.00
|
10.14
|
8.64
|
520,230
|
|
|
1/19/2016
|
+0.20 / +1.98%
|
10.10
|
10.50
|
10.00
|
10.30
|
10.17
|
8.90
|
535,970
|
|
|
1/18/2016
|
-0.70 / -6.48%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.19
|
8.73
|
375,860
|
|
|
1/15/2016
|
0.00 / 0.00%
|
10.70
|
11.50
|
10.70
|
10.80
|
11.03
|
9.33
|
1,013,130
|
|
|
1/14/2016
|
+0.70 / +6.93%
|
10.20
|
10.80
|
10.20
|
10.80
|
10.45
|
9.33
|
952,300
|
|
|
1/13/2016
|
+0.60 / +6.32%
|
9.50
|
10.10
|
9.40
|
10.10
|
9.82
|
8.73
|
681,880
|
|
|
1/12/2016
|
-0.20 / -2.06%
|
9.80
|
9.90
|
9.50
|
9.50
|
9.67
|
8.21
|
300,840
|
|
|
1/11/2016
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.67
|
8.38
|
203,060
|
|
|
1/8/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.75
|
8.47
|
194,760
|
|
|
1/7/2016
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.80
|
8.47
|
261,320
|
|
|
1/6/2016
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.87
|
8.56
|
245,100
|
|
|
1/5/2016
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.02
|
8.64
|
314,860
|
|
|
1/4/2016
|
+0.10 / +1.00%
|
10.00
|
10.20
|
9.80
|
10.10
|
10.00
|
8.73
|
515,300
|
|
|
12/31/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.00
|
9.99
|
8.64
|
315,100
|
|
|
12/30/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
8.64
|
413,370
|
|
|
12/29/2015
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
9.98
|
8.64
|
441,640
|
|
|
12/28/2015
|
+0.10 / +1.01%
|
10.00
|
10.10
|
9.80
|
10.00
|
9.94
|
8.64
|
438,280
|
|
|
12/25/2015
|
-0.10 / -1.00%
|
10.00
|
10.20
|
9.80
|
9.90
|
9.97
|
8.56
|
544,780
|
|
|
12/24/2015
|
-0.10 / -0.99%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.05
|
8.64
|
461,440
|
|
|
12/23/2015
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.90
|
10.10
|
10.05
|
8.73
|
464,490
|
|
|
12/22/2015
|
-0.10 / -0.98%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
8.73
|
537,040
|
|
|
12/21/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.16
|
8.81
|
519,810
|
|
|
12/18/2015
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.14
|
8.81
|
621,430
|
|
|
12/17/2015
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.10
|
10.30
|
10.29
|
8.90
|
565,030
|
|
|
12/16/2015
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.39
|
8.99
|
615,950
|
|
|
12/15/2015
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.39
|
9.07
|
632,920
|
|
|
12/14/2015
|
+0.10 / +0.98%
|
10.30
|
10.40
|
10.00
|
10.30
|
10.24
|
8.90
|
515,060
|
|
|