|
|
Closing price on 10/5/2017
|
|
| Open |
10.50 |
| High |
11.05 |
| Low |
10.50 |
| Volume |
1,862,180 |
| Split-adjusted Price |
11.05 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2017
|
+0.70 / +6.76%
|
10.50
|
11.05
|
10.50
|
11.05
|
10.98
|
11.05
|
1,862,180
|
|
|
10/4/2017
|
+0.65 / +6.70%
|
9.80
|
10.35
|
9.65
|
10.35
|
10.14
|
10.35
|
820,170
|
|
|
10/3/2017
|
-0.60 / -5.83%
|
10.30
|
10.45
|
9.58
|
9.70
|
9.80
|
9.70
|
1,533,420
|
|
|
10/2/2017
|
-0.35 / -3.29%
|
10.65
|
10.80
|
10.30
|
10.30
|
10.54
|
10.30
|
793,620
|
|
|
9/29/2017
|
-0.15 / -1.39%
|
10.90
|
10.90
|
10.60
|
10.65
|
10.73
|
10.65
|
752,870
|
|
|
9/28/2017
|
-0.05 / -0.46%
|
11.00
|
11.10
|
10.80
|
10.80
|
10.94
|
10.80
|
680,180
|
|
|
9/27/2017
|
-0.05 / -0.46%
|
11.15
|
11.20
|
10.85
|
10.85
|
10.97
|
10.85
|
602,730
|
|
|
9/26/2017
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
10.90
|
952,220
|
|
|
9/25/2017
|
-0.10 / -0.90%
|
11.10
|
11.15
|
11.00
|
11.00
|
11.03
|
11.00
|
827,020
|
|
|
9/22/2017
|
-0.20 / -1.77%
|
11.35
|
11.40
|
11.10
|
11.10
|
11.29
|
11.10
|
783,910
|
|
|
9/21/2017
|
-0.35 / -3.00%
|
11.80
|
12.10
|
11.30
|
11.30
|
11.77
|
11.30
|
1,766,880
|
|
|
9/20/2017
|
+0.75 / +6.88%
|
10.90
|
11.65
|
10.85
|
11.65
|
11.50
|
11.65
|
1,639,140
|
|
|
9/19/2017
|
-0.05 / -0.46%
|
10.95
|
10.95
|
10.85
|
10.90
|
10.91
|
10.90
|
768,730
|
|
|
9/18/2017
|
-0.05 / -0.45%
|
11.00
|
11.15
|
10.90
|
10.95
|
10.97
|
10.95
|
810,070
|
|
|
9/15/2017
|
0.00 / 0.00%
|
11.00
|
11.05
|
10.85
|
11.00
|
10.93
|
11.00
|
540,510
|
|
|
9/14/2017
|
0.00 / 0.00%
|
10.95
|
11.15
|
10.80
|
11.00
|
10.99
|
11.00
|
781,550
|
|
|
9/13/2017
|
-0.05 / -0.45%
|
11.00
|
11.05
|
10.90
|
11.00
|
10.99
|
11.00
|
748,130
|
|
|
9/12/2017
|
+0.10 / +0.91%
|
10.95
|
11.15
|
10.80
|
11.05
|
10.97
|
11.05
|
688,970
|
|
|
9/11/2017
|
-0.20 / -1.79%
|
11.05
|
11.25
|
10.90
|
10.95
|
11.03
|
10.95
|
664,440
|
|
|
9/8/2017
|
+0.20 / +1.83%
|
11.10
|
11.20
|
11.00
|
11.15
|
11.11
|
11.15
|
427,680
|
|
|
9/7/2017
|
-0.15 / -1.35%
|
11.10
|
11.30
|
10.90
|
10.95
|
11.02
|
10.95
|
1,000,770
|
|
|
9/6/2017
|
-0.10 / -0.89%
|
11.05
|
11.25
|
10.95
|
11.10
|
11.10
|
11.10
|
745,770
|
|
|
9/5/2017
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.10
|
11.20
|
11.23
|
11.20
|
573,620
|
|
|
9/1/2017
|
+0.25 / +2.24%
|
11.10
|
11.45
|
11.10
|
11.40
|
11.33
|
11.40
|
1,216,080
|
|
|
8/31/2017
|
-0.55 / -4.70%
|
11.70
|
11.95
|
10.90
|
11.15
|
11.15
|
11.15
|
4,820,170
|
|
|
8/30/2017
|
+0.10 / +0.86%
|
11.60
|
12.00
|
11.50
|
11.70
|
11.74
|
11.70
|
856,440
|
|
|
8/29/2017
|
-0.40 / -3.33%
|
11.60
|
12.20
|
11.50
|
11.60
|
11.68
|
11.60
|
1,698,370
|
|
|
8/28/2017
|
-0.85 / -6.61%
|
13.20
|
13.50
|
12.00
|
12.00
|
12.64
|
12.00
|
2,577,570
|
|
|
8/25/2017
|
+0.80 / +6.64%
|
12.10
|
12.85
|
11.75
|
12.85
|
12.71
|
12.85
|
4,846,870
|
|
|
8/24/2017
|
+0.75 / +6.64%
|
11.30
|
12.05
|
11.20
|
12.05
|
11.80
|
12.05
|
2,173,690
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:01 AM
|
|
|
|
|