|
Closing price on 3/4/2015
|
|
| Open |
16.20 |
| High |
16.40 |
| Low |
16.10 |
| Volume |
186,700 |
| Split-adjusted Price |
13.91 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2015
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.10
|
16.10
|
16.20
|
13.91
|
186,700
|
|
|
3/3/2015
|
0.00 / 0.00%
|
16.10
|
16.40
|
16.00
|
16.10
|
16.10
|
13.91
|
175,800
|
|
|
3/2/2015
|
-0.10 / -0.62%
|
16.30
|
16.40
|
16.00
|
16.10
|
16.10
|
13.91
|
154,000
|
|
|
2/27/2015
|
+0.10 / +0.62%
|
16.20
|
16.40
|
16.00
|
16.20
|
16.10
|
14.00
|
161,900
|
|
|
2/26/2015
|
+0.10 / +0.63%
|
16.10
|
16.30
|
16.00
|
16.10
|
16.10
|
13.91
|
175,500
|
|
|
2/25/2015
|
0.00 / 0.00%
|
16.10
|
16.30
|
15.90
|
16.00
|
16.10
|
13.83
|
176,200
|
|
|
2/24/2015
|
+0.20 / +1.27%
|
15.90
|
16.10
|
15.90
|
16.00
|
16.00
|
13.83
|
189,300
|
|
|
2/13/2015
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.80
|
13.74
|
146,900
|
|
|
2/12/2015
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.60
|
15.70
|
15.80
|
13.57
|
184,700
|
|
|
2/11/2015
|
+0.10 / +0.64%
|
15.50
|
15.80
|
15.40
|
15.70
|
15.60
|
13.57
|
190,400
|
|
|
2/10/2015
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.40
|
15.60
|
15.50
|
13.48
|
183,100
|
|
|
2/9/2015
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.40
|
15.50
|
15.50
|
13.40
|
194,400
|
|
|
2/6/2015
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.40
|
15.60
|
15.50
|
13.48
|
186,700
|
|
|
2/5/2015
|
+0.30 / +1.97%
|
15.40
|
15.80
|
15.40
|
15.50
|
15.50
|
13.40
|
201,800
|
|
|
2/4/2015
|
-0.40 / -2.56%
|
15.50
|
15.60
|
15.20
|
15.20
|
15.40
|
13.14
|
122,300
|
|
|
2/3/2015
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.50
|
15.60
|
15.60
|
13.48
|
211,400
|
|
|
2/2/2015
|
-0.10 / -0.64%
|
15.70
|
16.00
|
15.50
|
15.60
|
15.70
|
13.48
|
201,400
|
|
|
1/30/2015
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.60
|
15.70
|
15.70
|
13.57
|
170,400
|
|
|
1/29/2015
|
-0.30 / -1.89%
|
15.80
|
15.90
|
15.60
|
15.60
|
15.70
|
13.48
|
205,900
|
|
|
1/28/2015
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.90
|
13.74
|
204,400
|
|
|
1/27/2015
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.70
|
15.80
|
15.90
|
13.65
|
206,100
|
|
|
1/26/2015
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.70
|
15.90
|
15.90
|
13.74
|
214,000
|
|
|
1/23/2015
|
+0.20 / +1.27%
|
15.90
|
16.10
|
15.80
|
16.00
|
15.90
|
13.83
|
197,200
|
|
|
1/22/2015
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.60
|
15.80
|
15.90
|
13.65
|
221,000
|
|
|
1/21/2015
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.70
|
15.80
|
15.90
|
13.65
|
191,500
|
|
|
1/20/2015
|
-0.10 / -0.63%
|
16.00
|
16.20
|
15.90
|
15.90
|
16.00
|
13.74
|
206,900
|
|
|
1/19/2015
|
-0.10 / -0.62%
|
16.10
|
16.30
|
15.90
|
16.00
|
16.00
|
13.83
|
203,600
|
|
|
1/16/2015
|
-0.10 / -0.62%
|
16.20
|
16.40
|
16.00
|
16.10
|
16.20
|
13.91
|
217,100
|
|
|
1/15/2015
|
0.00 / 0.00%
|
16.10
|
16.40
|
16.10
|
16.20
|
16.20
|
14.00
|
211,600
|
|
|
1/14/2015
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.00
|
16.20
|
16.10
|
14.00
|
205,100
|
|
|