|
|
Closing price on 11/20/2015
|
|
| Open |
11.10 |
| High |
11.20 |
| Low |
11.00 |
| Volume |
525,490 |
| Split-adjusted Price |
9.59 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2015
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.10
|
9.59
|
525,490
|
|
|
11/19/2015
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.90
|
11.10
|
11.06
|
9.59
|
470,410
|
|
|
11/18/2015
|
+0.10 / +0.91%
|
11.10
|
11.10
|
10.90
|
11.10
|
11.01
|
9.59
|
622,990
|
|
|
11/17/2015
|
-0.10 / -0.90%
|
11.20
|
11.30
|
10.90
|
11.00
|
11.10
|
9.51
|
703,240
|
|
|
11/16/2015
|
-0.20 / -1.77%
|
11.40
|
11.40
|
11.00
|
11.10
|
11.23
|
9.59
|
533,680
|
|
|
11/13/2015
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.25
|
9.77
|
620,210
|
|
|
11/12/2015
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.10
|
11.30
|
11.38
|
9.77
|
2,948,940
|
|
|
11/11/2015
|
+0.10 / +0.89%
|
11.20
|
11.40
|
11.10
|
11.30
|
11.24
|
9.77
|
512,910
|
|
|
11/10/2015
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.31
|
9.68
|
521,570
|
|
|
11/9/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.39
|
9.85
|
536,170
|
|
|
11/6/2015
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.20
|
11.40
|
11.40
|
9.85
|
469,070
|
|
|
11/5/2015
|
-0.30 / -2.56%
|
11.70
|
11.80
|
11.30
|
11.40
|
11.60
|
9.85
|
617,360
|
|
|
11/4/2015
|
-0.10 / -0.85%
|
11.90
|
12.00
|
11.70
|
11.70
|
11.83
|
10.11
|
503,100
|
|
|
11/3/2015
|
+0.20 / +1.72%
|
11.60
|
11.90
|
11.40
|
11.80
|
11.64
|
10.20
|
615,920
|
|
|
11/2/2015
|
-0.30 / -2.52%
|
11.90
|
12.00
|
11.40
|
11.60
|
11.77
|
10.02
|
699,020
|
|
|
10/30/2015
|
+0.10 / +0.85%
|
11.90
|
12.00
|
11.60
|
11.90
|
11.82
|
10.28
|
629,930
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|