|
Closing price on 3/2/2016
|
|
| Open |
11.20 |
| High |
11.40 |
| Low |
11.10 |
| Volume |
333,910 |
| Split-adjusted Price |
9.59 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2016
|
-0.10 / -0.89%
|
11.20
|
11.40
|
11.10
|
11.10
|
11.22
|
9.59
|
333,910
|
|
|
3/1/2016
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.00
|
11.20
|
11.24
|
9.68
|
884,334
|
|
|
2/29/2016
|
+0.40 / +3.70%
|
10.90
|
11.30
|
10.50
|
11.20
|
10.97
|
9.68
|
938,850
|
|
|
2/26/2016
|
-0.40 / -3.57%
|
11.30
|
11.30
|
10.80
|
10.80
|
11.08
|
9.33
|
643,250
|
|
|
2/25/2016
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.20
|
11.26
|
9.68
|
701,420
|
|
|
2/24/2016
|
-0.50 / -4.27%
|
11.70
|
11.70
|
11.20
|
11.20
|
11.45
|
9.68
|
802,470
|
|
|
2/23/2016
|
+0.20 / +1.74%
|
11.60
|
11.80
|
11.50
|
11.70
|
11.63
|
10.11
|
975,660
|
|
|
2/22/2016
|
+0.70 / +6.48%
|
10.80
|
11.50
|
10.60
|
11.50
|
11.03
|
9.94
|
591,170
|
|
|
2/19/2016
|
-0.20 / -1.82%
|
11.00
|
11.10
|
10.70
|
10.80
|
10.90
|
9.33
|
419,000
|
|
|
2/18/2016
|
+0.20 / +1.85%
|
10.90
|
11.20
|
10.90
|
11.00
|
11.01
|
9.51
|
618,500
|
|
|
2/17/2016
|
+0.70 / +6.93%
|
10.10
|
10.80
|
10.10
|
10.80
|
10.45
|
9.33
|
568,670
|
|
|
2/16/2016
|
+0.10 / +1.00%
|
10.10
|
10.20
|
9.90
|
10.10
|
10.09
|
8.73
|
253,950
|
|
|
2/15/2016
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.00
|
9.98
|
8.64
|
203,260
|
|
|
2/5/2016
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.03
|
8.64
|
71,910
|
|
|
2/4/2016
|
-0.10 / -0.99%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.13
|
8.64
|
1,172,090
|
|
|
2/3/2016
|
+0.10 / +1.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.01
|
8.73
|
2,456,190
|
|
|
2/2/2016
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.80
|
10.00
|
9.99
|
8.64
|
1,781,480
|
|
|
2/1/2016
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.14
|
8.73
|
3,292,920
|
|
|
1/29/2016
|
+0.10 / +0.99%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.17
|
8.81
|
1,996,720
|
|
|
1/28/2016
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.11
|
8.73
|
573,180
|
|
|
1/27/2016
|
+0.60 / +6.32%
|
9.50
|
10.10
|
9.40
|
10.10
|
9.91
|
8.73
|
602,720
|
|
|
1/26/2016
|
+0.20 / +2.15%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.52
|
8.21
|
252,380
|
|
|
1/25/2016
|
+0.60 / +6.90%
|
8.80
|
9.30
|
8.80
|
9.30
|
9.12
|
8.04
|
280,400
|
|
|
1/22/2016
|
-0.60 / -6.45%
|
9.10
|
9.30
|
8.70
|
8.70
|
8.99
|
7.52
|
419,940
|
|
|
1/21/2016
|
-0.70 / -7.00%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.48
|
8.04
|
487,270
|
|
|
1/20/2016
|
-0.30 / -2.91%
|
10.20
|
10.40
|
10.00
|
10.00
|
10.14
|
8.64
|
520,230
|
|
|
1/19/2016
|
+0.20 / +1.98%
|
10.10
|
10.50
|
10.00
|
10.30
|
10.17
|
8.90
|
535,970
|
|
|
1/18/2016
|
-0.70 / -6.48%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.19
|
8.73
|
375,860
|
|
|
1/15/2016
|
0.00 / 0.00%
|
10.70
|
11.50
|
10.70
|
10.80
|
11.03
|
9.33
|
1,013,130
|
|
|
1/14/2016
|
+0.70 / +6.93%
|
10.20
|
10.80
|
10.20
|
10.80
|
10.45
|
9.33
|
952,300
|
|
|