|
Closing price on 1/17/2017
|
|
| Open |
15.20 |
| High |
15.60 |
| Low |
14.90 |
| Volume |
287,260 |
| Split-adjusted Price |
14.00 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2017
|
-0.60 / -3.85%
|
15.20
|
15.60
|
14.90
|
15.00
|
15.12
|
14.00
|
287,260
|
|
|
1/16/2017
|
-0.20 / -1.27%
|
15.80
|
16.00
|
15.60
|
15.60
|
15.79
|
14.56
|
417,960
|
|
|
1/13/2017
|
-0.25 / -1.56%
|
16.10
|
16.10
|
15.75
|
15.80
|
15.85
|
14.75
|
477,780
|
|
|
1/12/2017
|
-0.05 / -0.31%
|
16.15
|
16.25
|
16.05
|
16.05
|
16.13
|
14.98
|
363,100
|
|
|
1/11/2017
|
-0.25 / -1.53%
|
16.30
|
16.30
|
16.05
|
16.10
|
16.16
|
15.03
|
466,660
|
|
|
1/10/2017
|
-0.25 / -1.51%
|
16.60
|
16.60
|
16.35
|
16.35
|
16.46
|
15.26
|
565,460
|
|
|
1/9/2017
|
0.00 / 0.00%
|
16.70
|
16.75
|
16.45
|
16.60
|
16.58
|
15.49
|
492,010
|
|
|
1/6/2017
|
+0.05 / +0.30%
|
16.50
|
16.75
|
16.40
|
16.60
|
16.58
|
15.49
|
540,140
|
|
|
1/5/2017
|
+0.15 / +0.91%
|
16.45
|
17.00
|
16.45
|
16.55
|
16.64
|
15.45
|
728,820
|
|
|
1/4/2017
|
+0.35 / +2.18%
|
16.15
|
16.70
|
16.10
|
16.40
|
16.40
|
15.31
|
651,690
|
|
|
1/3/2017
|
+1.05 / +7.00%
|
15.05
|
16.05
|
15.05
|
16.05
|
15.71
|
14.98
|
342,540
|
|
|
12/30/2016
|
-1.00 / -6.25%
|
16.00
|
16.05
|
15.00
|
15.00
|
15.91
|
14.00
|
75,430
|
|
|
12/29/2016
|
0.00 / 0.00%
|
16.00
|
16.05
|
15.90
|
16.00
|
16.00
|
14.93
|
160,100
|
|
|
12/28/2016
|
0.00 / 0.00%
|
16.05
|
16.10
|
15.95
|
16.00
|
16.03
|
14.93
|
160,240
|
|
|
12/27/2016
|
+0.05 / +0.31%
|
15.95
|
16.15
|
15.90
|
16.00
|
16.04
|
14.93
|
500,390
|
|
|
12/26/2016
|
+0.15 / +0.95%
|
15.80
|
16.05
|
15.80
|
15.95
|
15.94
|
14.89
|
478,950
|
|
|
12/23/2016
|
0.00 / 0.00%
|
15.80
|
15.85
|
15.75
|
15.80
|
15.80
|
14.75
|
501,430
|
|
|
12/22/2016
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.75
|
15.80
|
15.81
|
14.75
|
507,010
|
|
|
12/21/2016
|
+0.05 / +0.32%
|
15.80
|
15.85
|
15.75
|
15.80
|
15.80
|
14.75
|
483,720
|
|
|
12/20/2016
|
-0.05 / -0.32%
|
15.80
|
15.90
|
15.70
|
15.75
|
15.78
|
14.70
|
399,270
|
|
|
12/19/2016
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.88
|
14.75
|
493,430
|
|
|
12/16/2016
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.90
|
15.90
|
15.99
|
14.84
|
2,474,330
|
|
|
12/15/2016
|
-0.15 / -0.93%
|
16.15
|
16.20
|
16.00
|
16.00
|
16.09
|
14.93
|
472,240
|
|
|
12/14/2016
|
+0.10 / +0.62%
|
16.10
|
16.25
|
16.10
|
16.15
|
16.15
|
15.07
|
1,162,820
|
|
|
12/13/2016
|
0.00 / 0.00%
|
16.05
|
16.10
|
15.90
|
16.05
|
15.97
|
14.98
|
462,380
|
|
|
12/12/2016
|
-0.05 / -0.31%
|
16.10
|
16.15
|
16.00
|
16.05
|
16.07
|
14.98
|
477,100
|
|
|
12/9/2016
|
+0.10 / +0.63%
|
16.05
|
16.25
|
16.00
|
16.10
|
16.13
|
15.03
|
567,480
|
|
|
12/8/2016
|
+0.05 / +0.31%
|
15.95
|
16.15
|
15.90
|
16.00
|
16.03
|
14.93
|
549,020
|
|
|
12/7/2016
|
+0.25 / +1.59%
|
15.75
|
16.00
|
15.70
|
15.95
|
15.87
|
14.89
|
553,740
|
|
|
12/6/2016
|
+0.15 / +0.96%
|
15.55
|
15.80
|
15.55
|
15.70
|
15.67
|
14.65
|
494,570
|
|
|