|
Closing price on 6/29/2015
|
|
| Open |
23.30 |
| High |
23.70 |
| Low |
21.90 |
| Volume |
1,646,820 |
| Split-adjusted Price |
19.53 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2015
|
-0.90 / -3.83%
|
23.30
|
23.70
|
21.90
|
22.60
|
23.04
|
19.53
|
1,646,820
|
|
|
6/26/2015
|
-1.40 / -5.62%
|
23.60
|
24.00
|
23.20
|
23.50
|
23.42
|
20.31
|
1,824,870
|
|
|
6/25/2015
|
+1.60 / +6.87%
|
23.00
|
24.90
|
21.70
|
24.90
|
22.79
|
21.52
|
1,359,550
|
|
|
6/24/2015
|
-0.50 / -2.10%
|
24.70
|
24.70
|
22.90
|
23.30
|
23.65
|
20.14
|
754,860
|
|
|
6/23/2015
|
+1.50 / +6.73%
|
22.50
|
23.80
|
20.80
|
23.80
|
21.57
|
20.57
|
1,178,450
|
|
|
6/22/2015
|
-1.10 / -4.70%
|
22.50
|
22.50
|
21.80
|
22.30
|
21.99
|
19.27
|
1,345,150
|
|
|
6/19/2015
|
+1.50 / +6.85%
|
21.60
|
23.40
|
21.50
|
23.40
|
22.39
|
20.22
|
689,650
|
|
|
6/18/2015
|
+1.40 / +6.83%
|
20.50
|
21.90
|
20.50
|
21.90
|
21.03
|
18.93
|
303,930
|
|
|
6/17/2015
|
+1.30 / +6.77%
|
19.20
|
20.50
|
19.20
|
20.50
|
19.78
|
17.72
|
649,950
|
|
|
6/16/2015
|
+19.20 / +0.00%
|
17.10
|
19.20
|
17.10
|
19.20
|
18.46
|
16.59
|
862,200
|
|
|
6/9/2015
|
+0.50 / +3.07%
|
16.20
|
17.30
|
16.20
|
16.80
|
16.74
|
14.52
|
192,100
|
|
|
6/8/2015
|
+0.20 / +1.24%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.10
|
14.09
|
159,200
|
|
|
6/5/2015
|
0.00 / 0.00%
|
16.10
|
16.30
|
15.90
|
16.20
|
16.09
|
14.00
|
118,100
|
|
|
6/4/2015
|
+0.10 / +0.62%
|
16.10
|
16.20
|
16.00
|
16.20
|
16.10
|
14.00
|
81,600
|
|
|
6/3/2015
|
-0.10 / -0.62%
|
16.10
|
16.40
|
15.90
|
16.10
|
16.07
|
13.91
|
127,200
|
|
|
6/2/2015
|
+0.40 / +2.53%
|
15.70
|
16.30
|
15.70
|
16.20
|
16.08
|
14.00
|
139,400
|
|
|
6/1/2015
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.68
|
13.65
|
77,000
|
|
|
5/29/2015
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.50
|
15.60
|
15.64
|
13.48
|
70,200
|
|
|
5/28/2015
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.50
|
15.60
|
15.59
|
13.48
|
38,400
|
|
|
5/27/2015
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.50
|
15.60
|
15.61
|
13.48
|
50,400
|
|
|
5/26/2015
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.50
|
15.60
|
15.61
|
13.48
|
27,300
|
|
|
5/25/2015
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.50
|
15.70
|
15.65
|
13.57
|
26,700
|
|
|
5/22/2015
|
-0.10 / -0.63%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.72
|
13.57
|
30,300
|
|
|
5/21/2015
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.60
|
15.80
|
15.79
|
13.65
|
23,800
|
|
|
5/20/2015
|
+0.20 / +1.27%
|
15.60
|
16.00
|
15.60
|
15.90
|
15.80
|
13.74
|
24,800
|
|
|
5/19/2015
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.50
|
15.70
|
15.67
|
13.57
|
29,900
|
|
|
5/18/2015
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.64
|
13.57
|
34,900
|
|
|
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
|
|
|