|
|
Closing price on 12/5/2017
|
|
| Open |
8.71 |
| High |
8.90 |
| Low |
8.50 |
| Volume |
611,320 |
| Split-adjusted Price |
8.50 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2017
|
-0.25 / -2.86%
|
8.71
|
8.90
|
8.50
|
8.50
|
8.63
|
8.50
|
611,320
|
|
|
12/4/2017
|
+0.03 / +0.34%
|
8.85
|
8.87
|
8.56
|
8.75
|
8.72
|
8.75
|
1,824,660
|
|
|
12/1/2017
|
+0.17 / +1.99%
|
8.55
|
9.14
|
8.55
|
8.72
|
8.86
|
8.72
|
752,640
|
|
|
11/30/2017
|
-0.60 / -6.56%
|
8.65
|
9.12
|
8.51
|
8.55
|
8.66
|
8.55
|
3,135,960
|
|
|
11/29/2017
|
-0.68 / -6.92%
|
10.20
|
10.50
|
9.15
|
9.15
|
9.79
|
9.15
|
4,881,270
|
|
|
11/28/2017
|
+0.64 / +6.96%
|
9.83
|
9.83
|
9.80
|
9.83
|
9.83
|
9.83
|
1,582,650
|
|
|
11/27/2017
|
+0.60 / +6.98%
|
9.00
|
9.19
|
8.70
|
9.19
|
9.16
|
9.19
|
1,183,310
|
|
|
11/24/2017
|
+0.56 / +6.97%
|
8.59
|
8.59
|
8.15
|
8.59
|
8.54
|
8.59
|
1,921,630
|
|
|
11/23/2017
|
+0.52 / +6.92%
|
7.68
|
8.03
|
7.60
|
8.03
|
7.98
|
8.03
|
1,331,980
|
|
|
11/22/2017
|
-0.05 / -0.66%
|
7.58
|
7.90
|
7.30
|
7.51
|
7.62
|
7.51
|
866,820
|
|
|
11/21/2017
|
-0.20 / -2.58%
|
7.61
|
7.70
|
7.50
|
7.56
|
7.58
|
7.56
|
811,130
|
|
|
11/20/2017
|
+0.10 / +1.31%
|
7.80
|
8.19
|
7.56
|
7.76
|
7.96
|
7.76
|
1,872,080
|
|
|
11/17/2017
|
+0.50 / +6.98%
|
7.60
|
7.66
|
7.35
|
7.66
|
7.65
|
7.66
|
1,880,560
|
|
|
11/16/2017
|
+0.46 / +6.87%
|
6.74
|
7.16
|
6.70
|
7.16
|
7.11
|
7.16
|
1,533,210
|
|
|
11/15/2017
|
+0.25 / +3.88%
|
6.59
|
6.72
|
6.46
|
6.70
|
6.63
|
6.70
|
923,480
|
|
|
11/14/2017
|
-0.46 / -6.66%
|
6.90
|
6.99
|
6.43
|
6.45
|
6.49
|
6.45
|
1,509,000
|
|
|
11/13/2017
|
-0.52 / -7.00%
|
7.15
|
7.22
|
6.91
|
6.91
|
6.97
|
6.91
|
2,264,710
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|