|
|
Closing price on 11/10/2017
|
|
| Open |
7.40 |
| High |
7.57 |
| Low |
7.22 |
| Volume |
1,117,460 |
| Split-adjusted Price |
7.43 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2017
|
+0.03 / +0.41%
|
7.40
|
7.57
|
7.22
|
7.43
|
7.35
|
7.43
|
1,117,460
|
|
|
11/9/2017
|
-0.07 / -0.94%
|
7.47
|
7.65
|
7.40
|
7.40
|
7.45
|
7.40
|
685,660
|
|
|
11/8/2017
|
-0.13 / -1.71%
|
7.67
|
7.70
|
7.47
|
7.47
|
7.53
|
7.47
|
653,810
|
|
|
11/7/2017
|
+0.04 / +0.53%
|
7.53
|
7.96
|
7.53
|
7.60
|
7.72
|
7.60
|
804,710
|
|
|
11/6/2017
|
-0.14 / -1.82%
|
7.70
|
7.78
|
7.50
|
7.56
|
7.64
|
7.56
|
490,040
|
|
|
11/3/2017
|
+0.05 / +0.65%
|
7.65
|
7.89
|
7.35
|
7.70
|
7.60
|
7.70
|
550,120
|
|
|
11/2/2017
|
+0.10 / +1.32%
|
7.55
|
8.07
|
7.42
|
7.65
|
7.93
|
7.65
|
1,335,060
|
|
|
11/1/2017
|
-0.56 / -6.91%
|
7.80
|
7.81
|
7.55
|
7.55
|
7.59
|
7.55
|
2,906,590
|
|
|
10/31/2017
|
-0.60 / -6.89%
|
8.30
|
8.40
|
8.11
|
8.11
|
8.14
|
8.11
|
3,357,470
|
|
|
10/30/2017
|
-0.44 / -4.81%
|
9.19
|
9.20
|
8.71
|
8.71
|
8.91
|
8.71
|
1,850,820
|
|
|
10/27/2017
|
+0.15 / +1.67%
|
9.10
|
9.30
|
9.02
|
9.15
|
9.13
|
9.15
|
1,399,110
|
|
|
10/26/2017
|
0.00 / 0.00%
|
9.00
|
9.25
|
8.60
|
9.00
|
8.95
|
9.00
|
1,703,430
|
|
|
10/25/2017
|
0.00 / 0.00%
|
9.20
|
9.28
|
8.90
|
9.00
|
9.05
|
9.00
|
821,590
|
|
|
10/24/2017
|
-0.40 / -4.26%
|
9.60
|
9.70
|
8.96
|
9.00
|
9.12
|
9.00
|
3,052,540
|
|
|
10/23/2017
|
-0.60 / -6.00%
|
10.05
|
10.35
|
9.30
|
9.40
|
9.38
|
9.40
|
8,525,260
|
|
|
10/20/2017
|
-0.50 / -4.76%
|
10.50
|
10.55
|
9.77
|
10.00
|
9.91
|
10.00
|
5,580,780
|
|
|
10/19/2017
|
+0.10 / +0.96%
|
10.50
|
10.75
|
10.40
|
10.50
|
10.53
|
10.50
|
782,550
|
|
|
10/18/2017
|
-0.10 / -0.95%
|
10.45
|
10.65
|
10.40
|
10.40
|
10.51
|
10.40
|
688,770
|
|
|
10/17/2017
|
0.00 / 0.00%
|
10.60
|
10.65
|
10.45
|
10.50
|
10.54
|
10.50
|
647,080
|
|
|
10/16/2017
|
-0.15 / -1.41%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.59
|
10.50
|
529,780
|
|
|
10/13/2017
|
0.00 / 0.00%
|
10.65
|
10.70
|
10.50
|
10.65
|
10.61
|
10.65
|
1,021,820
|
|
|
10/12/2017
|
+0.15 / +1.43%
|
10.50
|
10.85
|
10.50
|
10.65
|
10.70
|
10.65
|
590,690
|
|
|
10/11/2017
|
-0.10 / -0.94%
|
10.55
|
10.90
|
10.50
|
10.50
|
10.68
|
10.50
|
1,218,460
|
|
|
10/10/2017
|
+0.20 / +1.92%
|
10.35
|
10.90
|
10.30
|
10.60
|
10.68
|
10.60
|
811,570
|
|
|
10/9/2017
|
-0.30 / -2.80%
|
10.65
|
10.75
|
10.30
|
10.40
|
10.48
|
10.40
|
765,720
|
|
|
10/6/2017
|
-0.35 / -3.17%
|
10.80
|
11.15
|
10.60
|
10.70
|
10.83
|
10.70
|
917,710
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|