|
Closing price on 9/29/2015
|
|
| Open |
12.00 |
| High |
12.70 |
| Low |
11.80 |
| Volume |
1,485,120 |
| Split-adjusted Price |
10.80 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2015
|
+0.40 / +3.31%
|
12.00
|
12.70
|
11.80
|
12.50
|
12.30
|
10.80
|
1,485,120
|
|
|
9/28/2015
|
+0.20 / +1.68%
|
11.90
|
12.30
|
11.70
|
12.10
|
11.96
|
10.46
|
823,090
|
|
|
9/25/2015
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.70
|
11.90
|
11.94
|
10.28
|
859,680
|
|
|
9/24/2015
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
11.90
|
11.82
|
10.28
|
825,390
|
|
|
9/23/2015
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.60
|
11.90
|
11.80
|
10.28
|
825,590
|
|
|
9/22/2015
|
-0.20 / -1.65%
|
12.10
|
12.20
|
11.80
|
11.90
|
11.99
|
10.28
|
812,310
|
|
|
9/21/2015
|
+0.20 / +1.68%
|
11.90
|
12.20
|
11.80
|
12.10
|
12.03
|
10.46
|
1,004,950
|
|
|
9/18/2015
|
+0.20 / +1.71%
|
11.70
|
12.00
|
11.70
|
11.90
|
11.88
|
10.28
|
923,410
|
|
|
9/17/2015
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.50
|
11.70
|
11.66
|
10.11
|
827,790
|
|
|
9/16/2015
|
-0.20 / -1.68%
|
11.90
|
12.10
|
11.70
|
11.70
|
11.88
|
10.11
|
835,690
|
|
|
9/15/2015
|
+0.30 / +2.59%
|
11.50
|
12.00
|
11.40
|
11.90
|
11.67
|
10.28
|
908,970
|
|
|
9/14/2015
|
+0.20 / +1.75%
|
11.40
|
11.70
|
11.30
|
11.60
|
11.49
|
10.02
|
806,920
|
|
|
9/11/2015
|
-0.10 / -0.87%
|
11.40
|
11.60
|
11.20
|
11.40
|
11.40
|
9.85
|
704,740
|
|
|
9/10/2015
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.59
|
9.94
|
528,900
|
|
|
9/9/2015
|
+0.30 / +2.63%
|
11.50
|
12.10
|
11.50
|
11.70
|
11.79
|
10.11
|
779,840
|
|
|
9/8/2015
|
+0.70 / +6.54%
|
10.70
|
11.40
|
10.60
|
11.40
|
11.05
|
9.85
|
905,240
|
|
|
9/7/2015
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.50
|
10.70
|
10.72
|
9.25
|
519,120
|
|
|
9/4/2015
|
0.00 / 0.00%
|
10.80
|
11.20
|
10.70
|
10.80
|
10.95
|
9.33
|
519,220
|
|
|
9/3/2015
|
-0.80 / -6.90%
|
11.60
|
11.60
|
10.80
|
10.80
|
11.08
|
9.33
|
1,137,160
|
|
|
9/1/2015
|
+0.10 / +0.87%
|
11.50
|
12.10
|
11.40
|
11.60
|
11.65
|
10.02
|
1,027,350
|
|
|
8/31/2015
|
-0.20 / -1.71%
|
11.70
|
11.80
|
11.40
|
11.50
|
11.64
|
9.94
|
382,970
|
|
|
8/28/2015
|
+0.30 / +2.63%
|
11.50
|
11.80
|
11.40
|
11.70
|
11.60
|
10.11
|
493,380
|
|
|
8/27/2015
|
+0.70 / +6.54%
|
10.90
|
11.40
|
10.80
|
11.40
|
11.05
|
9.85
|
569,820
|
|
|
8/26/2015
|
+0.70 / +7.00%
|
10.10
|
10.70
|
10.10
|
10.70
|
10.46
|
9.25
|
844,510
|
|
|
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
|
|
|