|
Closing price on 1/6/2016
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.70 |
| Volume |
245,100 |
| Split-adjusted Price |
8.56 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2016
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.87
|
8.56
|
245,100
|
|
|
1/5/2016
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.02
|
8.64
|
314,860
|
|
|
1/4/2016
|
+0.10 / +1.00%
|
10.00
|
10.20
|
9.80
|
10.10
|
10.00
|
8.73
|
515,300
|
|
|
12/31/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.00
|
9.99
|
8.64
|
315,100
|
|
|
12/30/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
8.64
|
413,370
|
|
|
12/29/2015
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
9.98
|
8.64
|
441,640
|
|
|
12/28/2015
|
+0.10 / +1.01%
|
10.00
|
10.10
|
9.80
|
10.00
|
9.94
|
8.64
|
438,280
|
|
|
12/25/2015
|
-0.10 / -1.00%
|
10.00
|
10.20
|
9.80
|
9.90
|
9.97
|
8.56
|
544,780
|
|
|
12/24/2015
|
-0.10 / -0.99%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.05
|
8.64
|
461,440
|
|
|
12/23/2015
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.90
|
10.10
|
10.05
|
8.73
|
464,490
|
|
|
12/22/2015
|
-0.10 / -0.98%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
8.73
|
537,040
|
|
|
12/21/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.16
|
8.81
|
519,810
|
|
|
12/18/2015
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.14
|
8.81
|
621,430
|
|
|
12/17/2015
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.10
|
10.30
|
10.29
|
8.90
|
565,030
|
|
|
12/16/2015
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.39
|
8.99
|
615,950
|
|
|
12/15/2015
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.39
|
9.07
|
632,920
|
|
|
12/14/2015
|
+0.10 / +0.98%
|
10.30
|
10.40
|
10.00
|
10.30
|
10.24
|
8.90
|
515,060
|
|
|
12/11/2015
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.23
|
8.81
|
605,010
|
|
|
12/10/2015
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.35
|
8.81
|
2,707,900
|
|
|
12/9/2015
|
-0.20 / -1.89%
|
10.70
|
10.70
|
10.30
|
10.40
|
10.50
|
8.99
|
3,196,900
|
|
|
12/8/2015
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.20
|
10.60
|
10.40
|
9.16
|
632,270
|
|
|
12/7/2015
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.30
|
10.50
|
10.50
|
9.07
|
518,670
|
|
|
12/4/2015
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.55
|
9.16
|
603,740
|
|
|
12/3/2015
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.68
|
9.25
|
540,880
|
|
|
12/2/2015
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.69
|
9.33
|
507,470
|
|
|
12/1/2015
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.40
|
10.60
|
10.62
|
9.16
|
599,170
|
|
|
11/30/2015
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.57
|
9.16
|
443,830
|
|
|
11/27/2015
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.73
|
9.25
|
500,340
|
|
|
11/26/2015
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.60
|
10.80
|
10.73
|
9.33
|
501,490
|
|
|
11/25/2015
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.61
|
9.25
|
545,780
|
|
|