|
|
Closing price on 10/29/2015
|
|
| Open |
11.60 |
| High |
11.90 |
| Low |
11.60 |
| Volume |
483,920 |
| Split-adjusted Price |
10.20 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2015
|
+0.20 / +1.72%
|
11.60
|
11.90
|
11.60
|
11.80
|
11.73
|
10.20
|
483,920
|
|
|
10/28/2015
|
-0.30 / -2.52%
|
12.00
|
12.00
|
11.50
|
11.60
|
11.72
|
10.02
|
645,960
|
|
|
10/27/2015
|
-0.30 / -2.46%
|
12.20
|
12.20
|
11.90
|
11.90
|
12.03
|
10.28
|
574,180
|
|
|
10/26/2015
|
-0.30 / -2.40%
|
12.50
|
12.70
|
12.10
|
12.20
|
12.38
|
10.54
|
622,960
|
|
|
10/23/2015
|
-0.90 / -6.72%
|
13.40
|
13.50
|
12.50
|
12.50
|
12.84
|
10.80
|
1,133,090
|
|
|
10/22/2015
|
+0.10 / +0.75%
|
13.30
|
13.60
|
13.10
|
13.40
|
13.39
|
11.58
|
1,203,550
|
|
|
10/21/2015
|
-0.20 / -1.48%
|
13.50
|
13.80
|
13.30
|
13.30
|
13.52
|
11.49
|
1,240,150
|
|
|
10/20/2015
|
-0.30 / -2.17%
|
13.80
|
13.80
|
13.40
|
13.50
|
13.61
|
11.67
|
1,215,590
|
|
|
10/19/2015
|
+0.20 / +1.47%
|
13.60
|
14.00
|
13.60
|
13.80
|
13.83
|
11.93
|
1,198,990
|
|
|
10/16/2015
|
-0.10 / -0.73%
|
13.70
|
13.80
|
13.50
|
13.60
|
13.65
|
11.75
|
1,026,300
|
|
|
10/15/2015
|
+0.20 / +1.48%
|
13.50
|
13.70
|
13.10
|
13.70
|
13.43
|
11.84
|
1,178,800
|
|
|
10/14/2015
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.30
|
13.50
|
13.50
|
11.67
|
1,007,440
|
|
|
10/13/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.30
|
13.50
|
13.41
|
11.67
|
1,022,220
|
|
|
10/12/2015
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.40
|
13.50
|
13.53
|
11.67
|
988,230
|
|
|
10/9/2015
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.40
|
13.50
|
13.43
|
11.67
|
1,004,530
|
|
|
10/8/2015
|
-0.50 / -3.55%
|
14.20
|
14.20
|
13.50
|
13.60
|
13.79
|
11.75
|
1,165,670
|
|
|
10/7/2015
|
+0.90 / +6.82%
|
13.20
|
14.10
|
13.20
|
14.10
|
13.65
|
12.19
|
1,778,000
|
|
|
10/6/2015
|
+0.30 / +2.33%
|
12.90
|
13.30
|
12.90
|
13.20
|
13.09
|
11.41
|
1,579,080
|
|
|
10/5/2015
|
+0.30 / +2.38%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.73
|
11.15
|
1,400,920
|
|
|
10/2/2015
|
+0.30 / +2.44%
|
12.30
|
12.80
|
12.10
|
12.60
|
12.41
|
10.89
|
1,519,900
|
|
|
10/1/2015
|
-0.20 / -1.60%
|
12.50
|
12.60
|
12.30
|
12.30
|
12.40
|
10.63
|
1,031,560
|
|
|
9/30/2015
|
0.00 / 0.00%
|
12.40
|
12.90
|
12.40
|
12.50
|
12.64
|
10.80
|
1,238,250
|
|
|
9/29/2015
|
+0.40 / +3.31%
|
12.00
|
12.70
|
11.80
|
12.50
|
12.30
|
10.80
|
1,485,120
|
|
|
9/28/2015
|
+0.20 / +1.68%
|
11.90
|
12.30
|
11.70
|
12.10
|
11.96
|
10.46
|
823,090
|
|
|
9/25/2015
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.70
|
11.90
|
11.94
|
10.28
|
859,680
|
|
|
9/24/2015
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
11.90
|
11.82
|
10.28
|
825,390
|
|
|
9/23/2015
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.60
|
11.90
|
11.80
|
10.28
|
825,590
|
|
|
9/22/2015
|
-0.20 / -1.65%
|
12.10
|
12.20
|
11.80
|
11.90
|
11.99
|
10.28
|
812,310
|
|
|
9/21/2015
|
+0.20 / +1.68%
|
11.90
|
12.20
|
11.80
|
12.10
|
12.03
|
10.46
|
1,004,950
|
|
|
9/18/2015
|
+0.20 / +1.71%
|
11.70
|
12.00
|
11.70
|
11.90
|
11.88
|
10.28
|
923,410
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|