|
Closing price on 11/3/2016
|
|
| Open |
15.25 |
| High |
15.30 |
| Low |
15.10 |
| Volume |
460,670 |
| Split-adjusted Price |
14.09 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2016
|
-0.15 / -0.98%
|
15.25
|
15.30
|
15.10
|
15.10
|
15.20
|
14.09
|
460,670
|
|
|
11/2/2016
|
+0.15 / +0.99%
|
15.10
|
15.35
|
15.05
|
15.25
|
15.18
|
14.23
|
512,990
|
|
|
11/1/2016
|
+0.40 / +2.72%
|
14.70
|
15.20
|
14.60
|
15.10
|
14.83
|
14.09
|
502,680
|
|
|
10/31/2016
|
-0.10 / -0.68%
|
14.85
|
14.85
|
14.70
|
14.70
|
14.77
|
13.72
|
539,680
|
|
|
10/28/2016
|
0.00 / 0.00%
|
14.85
|
14.90
|
14.75
|
14.80
|
14.84
|
13.81
|
605,360
|
|
|
10/27/2016
|
0.00 / 0.00%
|
14.85
|
14.95
|
14.80
|
14.80
|
14.85
|
13.81
|
511,240
|
|
|
10/26/2016
|
+0.15 / +1.02%
|
14.70
|
14.90
|
14.70
|
14.80
|
14.79
|
13.81
|
708,440
|
|
|
10/25/2016
|
+0.35 / +2.45%
|
14.35
|
14.70
|
14.30
|
14.65
|
14.51
|
13.67
|
649,890
|
|
|
10/24/2016
|
-0.10 / -0.69%
|
14.45
|
14.45
|
14.25
|
14.30
|
14.32
|
13.35
|
537,030
|
|
|
10/21/2016
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.35
|
14.40
|
14.42
|
13.44
|
361,750
|
|
|
10/20/2016
|
-0.10 / -0.68%
|
14.65
|
14.65
|
14.45
|
14.50
|
14.53
|
13.53
|
2,586,510
|
|
|
10/19/2016
|
+0.25 / +1.74%
|
14.45
|
14.70
|
14.40
|
14.60
|
14.51
|
13.63
|
549,400
|
|
|
10/18/2016
|
+0.90 / +6.69%
|
13.50
|
14.35
|
13.50
|
14.35
|
13.84
|
13.39
|
631,930
|
|
|
10/17/2016
|
+0.30 / +2.28%
|
13.20
|
13.45
|
13.20
|
13.45
|
13.28
|
12.55
|
1,144,148
|
|
|
10/14/2016
|
0.00 / 0.00%
|
13.20
|
13.25
|
13.05
|
13.15
|
13.13
|
12.27
|
357,170
|
|
|
10/13/2016
|
-0.15 / -1.13%
|
13.30
|
13.30
|
13.10
|
13.15
|
13.18
|
12.27
|
359,130
|
|
|
10/12/2016
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.25
|
13.30
|
13.31
|
12.41
|
442,130
|
|
|
10/11/2016
|
+0.15 / +1.14%
|
13.15
|
13.35
|
13.15
|
13.30
|
13.25
|
12.41
|
504,300
|
|
|
10/10/2016
|
+0.25 / +1.94%
|
12.90
|
13.20
|
12.80
|
13.15
|
12.98
|
12.27
|
587,630
|
|
|
10/7/2016
|
+0.05 / +0.39%
|
12.85
|
12.95
|
12.80
|
12.90
|
12.86
|
12.04
|
602,900
|
|
|
10/6/2016
|
+0.05 / +0.39%
|
12.80
|
12.90
|
12.70
|
12.85
|
12.80
|
11.99
|
596,880
|
|
|
10/5/2016
|
0.00 / 0.00%
|
12.85
|
13.00
|
12.80
|
12.80
|
12.89
|
11.95
|
331,380
|
|
|
10/4/2016
|
+0.80 / +6.67%
|
12.10
|
12.80
|
12.05
|
12.80
|
12.37
|
11.95
|
1,786,956
|
|
|
10/3/2016
|
+0.75 / +6.67%
|
11.30
|
12.00
|
11.30
|
12.00
|
11.52
|
11.20
|
730,640
|
|
|
9/30/2016
|
0.00 / 0.00%
|
11.25
|
11.30
|
11.20
|
11.25
|
11.25
|
10.50
|
93,730
|
|
|
9/29/2016
|
0.00 / 0.00%
|
11.25
|
11.30
|
11.20
|
11.25
|
11.26
|
10.50
|
118,810
|
|
|
9/28/2016
|
-0.10 / -0.88%
|
11.35
|
11.40
|
11.25
|
11.25
|
11.34
|
10.50
|
95,970
|
|
|
9/27/2016
|
-0.05 / -0.44%
|
11.40
|
11.45
|
11.30
|
11.35
|
11.38
|
10.59
|
154,710
|
|
|
9/26/2016
|
0.00 / 0.00%
|
11.35
|
11.50
|
11.35
|
11.40
|
11.43
|
10.64
|
212,480
|
|
|
9/23/2016
|
+0.05 / +0.44%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.39
|
10.64
|
214,910
|
|
|