|
Closing price on 4/6/2015
|
|
| Open |
15.90 |
| High |
16.30 |
| Low |
15.80 |
| Volume |
160,400 |
| Split-adjusted Price |
13.74 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2015
|
0.00 / 0.00%
|
15.90
|
16.30
|
15.80
|
15.90
|
16.00
|
13.74
|
160,400
|
|
|
4/3/2015
|
+0.10 / +0.64%
|
15.90
|
16.00
|
15.70
|
15.80
|
15.87
|
13.65
|
170,700
|
|
|
4/2/2015
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.60
|
15.70
|
15.77
|
13.57
|
171,200
|
|
|
4/1/2015
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.60
|
15.80
|
15.78
|
13.65
|
171,800
|
|
|
3/31/2015
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.70
|
15.80
|
15.82
|
13.65
|
171,500
|
|
|
3/30/2015
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.70
|
15.80
|
15.86
|
13.65
|
184,700
|
|
|
3/27/2015
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.90
|
13.83
|
165,900
|
|
|
3/26/2015
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.70
|
16.00
|
15.89
|
13.83
|
165,900
|
|
|
3/25/2015
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.70
|
15.90
|
15.89
|
13.74
|
186,400
|
|
|
3/24/2015
|
-0.30 / -1.85%
|
16.10
|
16.10
|
15.80
|
15.90
|
15.91
|
13.74
|
190,200
|
|
|
3/23/2015
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.00
|
16.20
|
16.14
|
14.00
|
164,200
|
|
|
3/20/2015
|
+0.20 / +1.25%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.10
|
14.00
|
168,600
|
|
|
3/19/2015
|
-0.10 / -0.62%
|
16.10
|
16.20
|
15.90
|
16.00
|
16.10
|
13.83
|
169,600
|
|
|
3/18/2015
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.90
|
16.10
|
16.10
|
13.91
|
183,600
|
|
|
3/17/2015
|
+0.40 / +2.55%
|
15.90
|
16.20
|
15.90
|
16.10
|
16.08
|
13.91
|
162,100
|
|
|
3/16/2015
|
-0.40 / -2.48%
|
16.10
|
16.10
|
15.70
|
15.70
|
15.90
|
13.57
|
170,200
|
|
|
3/13/2015
|
-0.10 / -0.62%
|
16.00
|
16.20
|
15.90
|
16.10
|
16.10
|
13.91
|
170,100
|
|
|
3/12/2015
|
+0.10 / +0.62%
|
16.20
|
16.40
|
16.00
|
16.20
|
16.10
|
14.00
|
186,300
|
|
|
3/11/2015
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.10
|
16.10
|
16.20
|
13.91
|
172,400
|
|
|
3/10/2015
|
+0.10 / +0.63%
|
16.20
|
16.30
|
16.00
|
16.10
|
16.20
|
13.91
|
129,300
|
|
|
3/9/2015
|
-0.10 / -0.62%
|
16.10
|
16.30
|
15.90
|
16.00
|
16.10
|
13.83
|
193,200
|
|
|
3/6/2015
|
+0.10 / +0.62%
|
16.10
|
16.20
|
15.90
|
16.20
|
16.10
|
14.00
|
179,800
|
|
|
3/5/2015
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.10
|
16.10
|
13.91
|
188,200
|
|
|
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
|
|
|