|
Closing price on 1/27/2015
|
|
| Open |
15.90 |
| High |
16.00 |
| Low |
15.70 |
| Volume |
206,100 |
| Split-adjusted Price |
13.65 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2015
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.70
|
15.80
|
15.90
|
13.65
|
206,100
|
|
|
1/26/2015
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.70
|
15.90
|
15.90
|
13.74
|
214,000
|
|
|
1/23/2015
|
+0.20 / +1.27%
|
15.90
|
16.10
|
15.80
|
16.00
|
15.90
|
13.83
|
197,200
|
|
|
1/22/2015
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.60
|
15.80
|
15.90
|
13.65
|
221,000
|
|
|
1/21/2015
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.70
|
15.80
|
15.90
|
13.65
|
191,500
|
|
|
1/20/2015
|
-0.10 / -0.63%
|
16.00
|
16.20
|
15.90
|
15.90
|
16.00
|
13.74
|
206,900
|
|
|
1/19/2015
|
-0.10 / -0.62%
|
16.10
|
16.30
|
15.90
|
16.00
|
16.00
|
13.83
|
203,600
|
|
|
1/16/2015
|
-0.10 / -0.62%
|
16.20
|
16.40
|
16.00
|
16.10
|
16.20
|
13.91
|
217,100
|
|
|
1/15/2015
|
0.00 / 0.00%
|
16.10
|
16.40
|
16.10
|
16.20
|
16.20
|
14.00
|
211,600
|
|
|
1/14/2015
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.00
|
16.20
|
16.10
|
14.00
|
205,100
|
|
|
1/13/2015
|
+0.20 / +1.24%
|
16.20
|
16.40
|
16.10
|
16.30
|
16.20
|
14.09
|
203,300
|
|
|
1/12/2015
|
-0.10 / -0.62%
|
16.20
|
16.30
|
16.00
|
16.10
|
16.20
|
13.91
|
200,900
|
|
|
1/9/2015
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.10
|
16.20
|
16.20
|
14.00
|
163,100
|
|
|
1/8/2015
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.00
|
16.20
|
16.20
|
14.00
|
162,200
|
|
|
1/7/2015
|
0.00 / 0.00%
|
16.00
|
16.40
|
15.90
|
16.20
|
16.20
|
14.00
|
201,800
|
|
|
1/6/2015
|
+0.20 / +1.25%
|
16.00
|
16.30
|
15.70
|
16.20
|
16.00
|
14.00
|
170,700
|
|
|
1/5/2015
|
+0.10 / +0.63%
|
16.00
|
16.30
|
15.80
|
16.00
|
16.00
|
13.83
|
200,300
|
|
|
12/31/2014
|
+0.20 / +1.26%
|
15.80
|
16.10
|
15.80
|
16.10
|
15.80
|
13.91
|
106,800
|
|
|
12/30/2014
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.60
|
15.90
|
15.80
|
13.74
|
105,600
|
|
|
12/29/2014
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.70
|
15.90
|
15.90
|
13.74
|
152,100
|
|
|
12/26/2014
|
-0.20 / -1.24%
|
16.10
|
16.20
|
15.80
|
15.90
|
16.10
|
13.74
|
143,400
|
|
|
12/25/2014
|
-0.20 / -1.23%
|
16.50
|
16.50
|
15.70
|
16.10
|
16.10
|
13.91
|
263,500
|
|
|
12/24/2014
|
+0.10 / +0.62%
|
16.20
|
16.50
|
16.10
|
16.30
|
16.30
|
14.09
|
309,500
|
|
|
12/23/2014
|
+0.40 / +2.53%
|
16.30
|
16.40
|
15.90
|
16.20
|
16.20
|
14.00
|
403,900
|
|
|
12/22/2014
|
0.00 / 0.00%
|
15.80
|
16.60
|
15.80
|
15.80
|
16.30
|
13.65
|
388,100
|
|
|
12/19/2014
|
-1.10 / -6.47%
|
16.00
|
16.20
|
15.50
|
15.90
|
16.00
|
13.74
|
416,800
|
|
|
12/18/2014
|
+1.50 / +9.68%
|
15.60
|
17.00
|
15.50
|
17.00
|
16.00
|
14.69
|
438,800
|
|
|
12/17/2014
|
-0.90 / -5.49%
|
15.90
|
16.20
|
14.70
|
15.50
|
15.50
|
13.40
|
412,900
|
|
|
12/16/2014
|
-1.30 / -7.34%
|
16.60
|
16.60
|
15.50
|
16.40
|
15.90
|
14.17
|
413,900
|
|
|
12/15/2014
|
+1.50 / +9.26%
|
16.20
|
17.80
|
15.80
|
17.70
|
16.50
|
15.30
|
390,600
|
|
|