|
Closing price on 3/23/2016
|
|
| Open |
10.50 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
932,460 |
| Split-adjusted Price |
9.25 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2016
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.59
|
9.25
|
932,460
|
|
|
3/22/2016
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.55
|
9.16
|
827,220
|
|
|
3/21/2016
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.54
|
9.25
|
618,870
|
|
|
3/18/2016
|
-0.10 / -0.94%
|
10.60
|
10.90
|
10.50
|
10.50
|
10.69
|
9.07
|
583,160
|
|
|
3/17/2016
|
+0.20 / +1.92%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.49
|
9.16
|
559,260
|
|
|
3/16/2016
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.45
|
8.99
|
432,830
|
|
|
3/15/2016
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.53
|
9.07
|
442,780
|
|
|
3/14/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.60
|
9.25
|
469,260
|
|
|
3/11/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.60
|
9.25
|
410,680
|
|
|
3/10/2016
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.66
|
9.25
|
234,560
|
|
|
3/9/2016
|
-0.10 / -0.93%
|
10.80
|
11.00
|
10.60
|
10.70
|
10.74
|
9.25
|
438,130
|
|
|
3/8/2016
|
+0.70 / +6.93%
|
10.20
|
10.80
|
10.10
|
10.80
|
10.55
|
9.33
|
749,910
|
|
|
3/7/2016
|
-0.50 / -4.72%
|
10.70
|
10.70
|
10.10
|
10.10
|
10.36
|
8.73
|
530,180
|
|
|
3/4/2016
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.40
|
10.60
|
10.53
|
9.16
|
488,590
|
|
|
3/3/2016
|
-0.40 / -3.60%
|
11.20
|
11.20
|
10.50
|
10.70
|
10.81
|
9.25
|
944,440
|
|
|
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
|
|
|