|
Closing price on 12/9/2015
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.30 |
| Volume |
3,196,900 |
| Split-adjusted Price |
8.99 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2015
|
-0.20 / -1.89%
|
10.70
|
10.70
|
10.30
|
10.40
|
10.50
|
8.99
|
3,196,900
|
|
|
12/8/2015
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.20
|
10.60
|
10.40
|
9.16
|
632,270
|
|
|
12/7/2015
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.30
|
10.50
|
10.50
|
9.07
|
518,670
|
|
|
12/4/2015
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.55
|
9.16
|
603,740
|
|
|
12/3/2015
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.68
|
9.25
|
540,880
|
|
|
12/2/2015
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.69
|
9.33
|
507,470
|
|
|
12/1/2015
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.40
|
10.60
|
10.62
|
9.16
|
599,170
|
|
|
11/30/2015
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.57
|
9.16
|
443,830
|
|
|
11/27/2015
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.73
|
9.25
|
500,340
|
|
|
11/26/2015
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.60
|
10.80
|
10.73
|
9.33
|
501,490
|
|
|
11/25/2015
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.61
|
9.25
|
545,780
|
|
|
11/24/2015
|
-0.40 / -3.60%
|
11.20
|
11.20
|
10.70
|
10.70
|
10.91
|
9.25
|
724,310
|
|
|
11/23/2015
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.90
|
11.10
|
11.07
|
9.59
|
556,100
|
|
|
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
|
|
|