|
Closing price on 5/15/2015
|
|
| Open |
15.60 |
| High |
15.80 |
| Low |
15.50 |
| Volume |
31,100 |
| Split-adjusted Price |
13.65 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2015
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.50
|
15.80
|
15.67
|
13.65
|
31,100
|
|
|
5/14/2015
|
+0.10 / +0.64%
|
15.50
|
15.80
|
15.50
|
15.70
|
15.67
|
13.57
|
28,800
|
|
|
5/13/2015
|
-0.10 / -0.64%
|
15.60
|
15.80
|
15.40
|
15.60
|
15.64
|
13.48
|
38,400
|
|
|
5/12/2015
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.50
|
15.70
|
15.65
|
13.57
|
29,600
|
|
|
5/11/2015
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.30
|
15.60
|
15.55
|
13.48
|
33,300
|
|
|
5/8/2015
|
-0.10 / -0.64%
|
15.60
|
15.80
|
15.50
|
15.60
|
15.63
|
13.48
|
28,200
|
|
|
5/7/2015
|
-0.10 / -0.63%
|
15.70
|
15.90
|
15.50
|
15.70
|
15.74
|
13.57
|
29,600
|
|
|
5/6/2015
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.60
|
15.80
|
15.75
|
13.65
|
32,400
|
|
|
5/5/2015
|
+0.40 / +2.60%
|
15.70
|
15.80
|
15.50
|
15.80
|
15.70
|
13.65
|
34,700
|
|
|
5/4/2015
|
-0.50 / -3.14%
|
15.80
|
16.00
|
15.40
|
15.40
|
15.67
|
13.31
|
39,300
|
|
|
4/27/2015
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.93
|
13.74
|
31,100
|
|
|
4/24/2015
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.70
|
15.90
|
15.87
|
13.74
|
35,000
|
|
|
4/23/2015
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.70
|
15.90
|
15.92
|
13.74
|
36,000
|
|
|
4/22/2015
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.70
|
15.90
|
15.88
|
13.74
|
91,200
|
|
|
4/21/2015
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.60
|
15.80
|
15.79
|
13.65
|
74,700
|
|
|
4/20/2015
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.50
|
15.90
|
15.77
|
13.74
|
80,600
|
|
|
4/17/2015
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.80
|
13.65
|
73,000
|
|
|
4/16/2015
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.80
|
16.00
|
15.97
|
13.83
|
100,500
|
|
|
4/15/2015
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.70
|
16.00
|
15.86
|
13.83
|
87,800
|
|
|
4/14/2015
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.70
|
15.90
|
15.92
|
13.74
|
104,800
|
|
|
4/13/2015
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.70
|
15.90
|
15.88
|
13.74
|
154,300
|
|
|
4/10/2015
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.83
|
13.65
|
145,700
|
|
|
4/9/2015
|
+0.10 / +0.64%
|
15.60
|
16.00
|
15.60
|
15.80
|
15.81
|
13.65
|
157,600
|
|
|
4/8/2015
|
-0.30 / -1.88%
|
15.90
|
16.00
|
15.60
|
15.70
|
15.73
|
13.57
|
164,700
|
|
|
4/7/2015
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.70
|
16.00
|
15.89
|
13.83
|
165,300
|
|
|
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
|
|
|