|
Closing price on 8/25/2015
|
|
| Open |
9.60 |
| High |
10.20 |
| Low |
9.60 |
| Volume |
473,870 |
| Split-adjusted Price |
8.64 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2015
|
+0.20 / +2.04%
|
9.60
|
10.20
|
9.60
|
10.00
|
9.92
|
8.64
|
473,870
|
|
|
8/24/2015
|
-0.70 / -6.67%
|
10.40
|
10.40
|
9.80
|
9.80
|
10.16
|
8.47
|
393,190
|
|
|
8/21/2015
|
-0.40 / -3.67%
|
10.90
|
10.90
|
10.30
|
10.50
|
10.58
|
9.07
|
474,690
|
|
|
8/20/2015
|
-0.30 / -2.68%
|
11.20
|
11.30
|
10.80
|
10.90
|
11.11
|
9.42
|
451,470
|
|
|
8/19/2015
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.10
|
11.20
|
11.27
|
9.68
|
539,760
|
|
|
8/18/2015
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.30
|
11.40
|
11.46
|
9.85
|
486,600
|
|
|
8/17/2015
|
-0.30 / -2.56%
|
11.70
|
11.90
|
11.40
|
11.40
|
11.64
|
9.85
|
634,330
|
|
|
8/14/2015
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.40
|
11.70
|
11.69
|
10.11
|
602,200
|
|
|
8/13/2015
|
-0.30 / -2.48%
|
12.20
|
12.20
|
11.70
|
11.80
|
11.95
|
10.20
|
739,550
|
|
|
8/12/2015
|
-0.40 / -3.20%
|
12.50
|
12.50
|
12.00
|
12.10
|
12.33
|
10.46
|
722,610
|
|
|
8/11/2015
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.30
|
12.50
|
12.51
|
10.80
|
721,320
|
|
|
8/10/2015
|
+0.20 / +1.63%
|
12.40
|
12.70
|
12.40
|
12.50
|
12.54
|
10.80
|
684,320
|
|
|
8/7/2015
|
-0.10 / -0.81%
|
12.50
|
12.60
|
12.20
|
12.30
|
12.43
|
10.63
|
673,440
|
|
|
8/6/2015
|
-0.40 / -3.13%
|
12.90
|
13.10
|
12.40
|
12.40
|
12.73
|
10.72
|
822,330
|
|
|
8/5/2015
|
+0.50 / +4.07%
|
12.50
|
13.10
|
12.50
|
12.80
|
12.76
|
11.06
|
932,780
|
|
|
8/4/2015
|
-0.20 / -1.60%
|
12.50
|
12.70
|
12.20
|
12.30
|
12.45
|
10.63
|
747,070
|
|
|
8/3/2015
|
-0.60 / -4.58%
|
13.00
|
13.00
|
12.40
|
12.50
|
12.67
|
10.80
|
841,410
|
|
|
7/31/2015
|
+0.10 / +0.77%
|
13.10
|
13.40
|
13.10
|
13.10
|
13.20
|
11.32
|
921,590
|
|
|
7/30/2015
|
+0.10 / +0.78%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.05
|
11.23
|
655,240
|
|
|
7/29/2015
|
+0.10 / +0.78%
|
12.80
|
13.10
|
12.70
|
12.90
|
12.90
|
11.15
|
996,230
|
|
|
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
|
|
|