|
Closing price on 11/27/2014
|
|
| Open |
20.40 |
| High |
20.60 |
| Low |
18.70 |
| Volume |
423,200 |
| Split-adjusted Price |
17.20 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2014
|
-0.40 / -1.97%
|
20.40
|
20.60
|
18.70
|
19.90
|
19.60
|
17.20
|
423,200
|
|
|
11/26/2014
|
-0.90 / -4.25%
|
21.10
|
21.10
|
20.10
|
20.30
|
20.70
|
17.54
|
409,100
|
|
|
11/25/2014
|
+0.10 / +0.47%
|
21.00
|
21.50
|
20.60
|
21.20
|
21.10
|
18.32
|
434,600
|
|
|
11/24/2014
|
-0.40 / -1.86%
|
21.30
|
21.40
|
20.50
|
21.10
|
21.00
|
18.23
|
400,200
|
|
|
11/21/2014
|
-1.30 / -5.94%
|
21.50
|
22.20
|
20.40
|
20.60
|
21.30
|
17.80
|
613,000
|
|
|
11/20/2014
|
+0.30 / +1.39%
|
21.10
|
22.00
|
20.90
|
21.90
|
21.30
|
18.93
|
486,800
|
|
|
11/19/2014
|
-0.70 / -3.14%
|
21.00
|
21.60
|
20.50
|
21.60
|
21.00
|
18.67
|
639,900
|
|
|
11/18/2014
|
+1.10 / +5.19%
|
20.30
|
22.30
|
19.80
|
22.30
|
20.50
|
19.27
|
416,000
|
|
|
11/17/2014
|
+1.80 / +9.28%
|
19.20
|
21.30
|
18.90
|
21.20
|
20.30
|
18.32
|
313,200
|
|
|
11/14/2014
|
+1.40 / +7.82%
|
19.60
|
19.60
|
19.20
|
19.30
|
19.43
|
16.68
|
284,400
|
|
|
11/13/2014
|
+1.60 / +9.82%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
15.47
|
92,700
|
|
|
11/12/2014
|
+1.40 / +9.40%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
14.09
|
128,000
|
|
|
11/11/2014
|
+4.20 / +39.25%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.88
|
218,700
|
|
|