|
Closing price on 12/9/2016
|
|
| Open |
16.05 |
| High |
16.25 |
| Low |
16.00 |
| Volume |
567,480 |
| Split-adjusted Price |
15.03 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2016
|
+0.10 / +0.63%
|
16.05
|
16.25
|
16.00
|
16.10
|
16.13
|
15.03
|
567,480
|
|
|
12/8/2016
|
+0.05 / +0.31%
|
15.95
|
16.15
|
15.90
|
16.00
|
16.03
|
14.93
|
549,020
|
|
|
12/7/2016
|
+0.25 / +1.59%
|
15.75
|
16.00
|
15.70
|
15.95
|
15.87
|
14.89
|
553,740
|
|
|
12/6/2016
|
+0.15 / +0.96%
|
15.55
|
15.80
|
15.55
|
15.70
|
15.67
|
14.65
|
494,570
|
|
|
12/5/2016
|
0.00 / 0.00%
|
15.55
|
15.65
|
15.50
|
15.55
|
15.56
|
14.51
|
456,930
|
|
|
12/2/2016
|
+0.10 / +0.65%
|
15.50
|
15.65
|
15.45
|
15.55
|
15.55
|
14.51
|
485,920
|
|
|
12/1/2016
|
+0.25 / +1.64%
|
15.25
|
15.50
|
15.25
|
15.45
|
15.39
|
14.42
|
475,740
|
|
|
11/30/2016
|
+0.10 / +0.66%
|
15.15
|
15.30
|
15.10
|
15.20
|
15.19
|
14.19
|
267,740
|
|
|
11/29/2016
|
0.00 / 0.00%
|
15.10
|
15.15
|
15.00
|
15.10
|
15.09
|
14.09
|
181,620
|
|
|
11/28/2016
|
0.00 / 0.00%
|
15.15
|
15.15
|
14.95
|
15.10
|
15.06
|
14.09
|
363,620
|
|
|
11/25/2016
|
-0.10 / -0.66%
|
15.25
|
15.25
|
15.05
|
15.10
|
15.13
|
14.09
|
511,200
|
|
|
11/24/2016
|
+0.10 / +0.66%
|
15.15
|
15.25
|
15.05
|
15.20
|
15.15
|
14.19
|
973,490
|
|
|
11/23/2016
|
0.00 / 0.00%
|
15.15
|
15.20
|
15.00
|
15.10
|
15.12
|
14.09
|
1,055,135
|
|
|
11/22/2016
|
+0.10 / +0.67%
|
15.00
|
15.20
|
14.95
|
15.10
|
15.08
|
14.09
|
806,210
|
|
|
11/21/2016
|
-0.05 / -0.33%
|
15.05
|
15.10
|
14.90
|
15.00
|
15.02
|
14.00
|
394,460
|
|
|
11/18/2016
|
+0.05 / +0.33%
|
15.00
|
15.15
|
14.95
|
15.05
|
15.04
|
14.05
|
429,070
|
|
|
11/17/2016
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.95
|
15.00
|
15.02
|
14.00
|
417,880
|
|
|
11/16/2016
|
+0.05 / +0.33%
|
14.95
|
15.10
|
14.95
|
15.00
|
15.00
|
14.00
|
423,350
|
|
|
11/15/2016
|
0.00 / 0.00%
|
14.95
|
15.10
|
14.90
|
14.95
|
15.00
|
13.95
|
346,010
|
|
|
11/14/2016
|
-0.10 / -0.66%
|
15.05
|
15.15
|
14.95
|
14.95
|
15.04
|
13.95
|
341,810
|
|
|
11/11/2016
|
+0.10 / +0.67%
|
14.95
|
15.15
|
14.90
|
15.05
|
15.04
|
14.05
|
391,220
|
|
|
11/10/2016
|
+0.25 / +1.70%
|
14.75
|
15.00
|
14.75
|
14.95
|
14.86
|
13.95
|
542,720
|
|
|
11/9/2016
|
-0.40 / -2.65%
|
15.10
|
15.10
|
14.70
|
14.70
|
14.91
|
13.72
|
501,670
|
|
|
11/8/2016
|
+0.05 / +0.33%
|
15.10
|
15.25
|
15.00
|
15.10
|
15.12
|
14.09
|
489,430
|
|
|
11/7/2016
|
+0.05 / +0.33%
|
15.00
|
15.20
|
14.90
|
15.05
|
15.08
|
14.05
|
428,150
|
|
|
11/4/2016
|
-0.10 / -0.66%
|
14.90
|
15.05
|
14.90
|
15.00
|
14.95
|
14.00
|
363,940
|
|
|
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
|
|
|