|
|
Closing price on 7/28/2015
|
|
| Open |
13.20 |
| High |
13.30 |
| Low |
12.70 |
| Volume |
715,270 |
| Split-adjusted Price |
11.06 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2015
|
-0.40 / -3.03%
|
13.20
|
13.30
|
12.70
|
12.80
|
13.04
|
11.06
|
715,270
|
|
|
7/27/2015
|
-0.20 / -1.49%
|
13.40
|
13.50
|
13.20
|
13.20
|
13.35
|
11.41
|
611,450
|
|
|
7/24/2015
|
-0.50 / -3.60%
|
13.60
|
14.00
|
13.40
|
13.40
|
13.71
|
11.58
|
760,940
|
|
|
7/23/2015
|
-0.30 / -2.11%
|
14.20
|
14.50
|
13.90
|
13.90
|
14.24
|
12.01
|
915,920
|
|
|
7/22/2015
|
+0.50 / +3.65%
|
13.50
|
14.60
|
13.00
|
14.20
|
13.80
|
12.27
|
1,320,940
|
|
|
7/21/2015
|
-1.00 / -6.80%
|
14.50
|
15.10
|
13.70
|
13.70
|
14.42
|
11.84
|
964,410
|
|
|
7/20/2015
|
-1.10 / -6.96%
|
15.20
|
15.30
|
14.70
|
14.70
|
14.86
|
12.70
|
1,095,540
|
|
|
7/17/2015
|
-1.10 / -6.51%
|
16.40
|
16.50
|
15.80
|
15.80
|
15.97
|
13.65
|
1,631,820
|
|
|
7/16/2015
|
-1.10 / -6.11%
|
18.00
|
18.10
|
16.80
|
16.90
|
16.98
|
14.60
|
1,009,200
|
|
|
7/15/2015
|
-1.00 / -5.26%
|
19.00
|
19.00
|
17.70
|
18.00
|
18.08
|
15.56
|
966,460
|
|
|
7/14/2015
|
-0.50 / -2.56%
|
19.50
|
19.80
|
18.20
|
19.00
|
18.76
|
16.42
|
981,630
|
|
|
7/13/2015
|
+0.10 / +0.52%
|
19.40
|
19.60
|
19.10
|
19.50
|
19.37
|
16.85
|
674,710
|
|
|
7/10/2015
|
+0.70 / +3.74%
|
18.70
|
19.50
|
18.70
|
19.40
|
19.26
|
16.77
|
837,390
|
|
|
7/9/2015
|
-0.30 / -1.58%
|
18.80
|
19.00
|
18.20
|
18.70
|
18.64
|
16.16
|
895,040
|
|
|
7/8/2015
|
-0.40 / -2.06%
|
19.50
|
19.70
|
18.60
|
19.00
|
19.20
|
16.42
|
1,533,220
|
|
|
7/7/2015
|
-0.80 / -3.96%
|
19.60
|
19.70
|
18.80
|
19.40
|
18.95
|
16.77
|
2,419,050
|
|
|
7/6/2015
|
0.00 / 0.00%
|
20.20
|
20.40
|
19.80
|
20.20
|
20.06
|
17.46
|
1,111,640
|
|
|
7/3/2015
|
+0.10 / +0.50%
|
20.10
|
20.60
|
20.10
|
20.20
|
20.34
|
17.46
|
1,331,400
|
|
|
7/2/2015
|
+0.40 / +2.03%
|
19.70
|
20.20
|
18.40
|
20.10
|
19.18
|
17.37
|
1,127,140
|
|
|
7/1/2015
|
-1.40 / -6.64%
|
21.30
|
21.40
|
19.70
|
19.70
|
20.25
|
17.02
|
1,436,570
|
|
|
6/30/2015
|
-1.50 / -6.64%
|
22.50
|
22.70
|
21.10
|
21.10
|
21.90
|
18.23
|
978,610
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|