|
Closing price on 12/25/2014
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
15.70 |
| Volume |
263,500 |
| Split-adjusted Price |
13.91 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/12/2014
|
+0.10 / +0.61%
|
16.00
|
16.90
|
15.90
|
16.40
|
16.00
|
14.17
|
408,800
|
|
|
12/11/2014
|
-1.70 / -9.44%
|
16.30
|
16.70
|
15.40
|
16.30
|
16.00
|
14.09
|
407,000
|
|
|
12/10/2014
|
+2.10 / +13.21%
|
16.30
|
18.00
|
15.50
|
18.00
|
16.30
|
15.56
|
197,700
|
|
|
12/9/2014
|
-1.60 / -9.14%
|
17.50
|
17.60
|
15.90
|
15.90
|
16.40
|
13.74
|
309,200
|
|
|
12/8/2014
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.40
|
17.50
|
17.60
|
15.12
|
223,100
|
|
|
12/5/2014
|
+1.20 / +7.19%
|
17.00
|
18.30
|
17.00
|
17.90
|
17.55
|
15.47
|
215,300
|
|
|
12/4/2014
|
-0.70 / -4.02%
|
18.10
|
18.20
|
16.30
|
16.70
|
16.70
|
14.43
|
462,400
|
|
|
12/3/2014
|
-1.60 / -8.42%
|
18.10
|
18.60
|
17.40
|
17.40
|
18.10
|
15.04
|
247,400
|
|
|
12/2/2014
|
-0.10 / -0.52%
|
19.30
|
19.40
|
17.50
|
19.00
|
18.00
|
16.42
|
414,800
|
|
|
12/1/2014
|
-0.40 / -2.05%
|
19.50
|
19.60
|
19.10
|
19.10
|
19.40
|
16.51
|
152,700
|
|
|
11/28/2014
|
-0.70 / -3.52%
|
19.60
|
19.60
|
19.20
|
19.20
|
19.60
|
16.59
|
160,200
|
|
|
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
|
|
|