|
Closing price on 2/22/2017
|
|
| Open |
14.40 |
| High |
14.50 |
| Low |
14.20 |
| Volume |
368,000 |
| Split-adjusted Price |
14.40 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2017
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.20
|
14.40
|
14.40
|
14.40
|
368,000
|
|
|
2/21/2017
|
+0.05 / +0.35%
|
14.35
|
14.50
|
14.10
|
14.40
|
14.36
|
14.40
|
331,020
|
|
|
2/20/2017
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.10
|
14.35
|
14.33
|
14.35
|
307,930
|
|
|
2/17/2017
|
-0.10 / -0.70%
|
14.40
|
14.45
|
14.10
|
14.25
|
14.30
|
14.25
|
264,210
|
|
|
2/16/2017
|
+0.10 / +0.70%
|
14.30
|
14.45
|
14.15
|
14.35
|
14.34
|
14.35
|
302,460
|
|
|
2/15/2017
|
-0.30 / -2.06%
|
14.60
|
14.60
|
14.20
|
14.25
|
14.41
|
14.25
|
263,120
|
|
|
2/14/2017
|
+0.05 / +0.34%
|
14.60
|
14.60
|
14.50
|
14.55
|
14.54
|
14.55
|
281,590
|
|
|
2/13/2017
|
0.00 / 0.00%
|
14.55
|
14.60
|
14.30
|
14.50
|
14.51
|
14.50
|
276,120
|
|
|
2/10/2017
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.00
|
14.50
|
14.29
|
14.50
|
313,010
|
|
|
2/9/2017
|
-0.15 / -1.04%
|
14.45
|
14.45
|
14.20
|
14.30
|
14.33
|
14.30
|
305,080
|
|
|
2/8/2017
|
-0.10 / -0.69%
|
14.60
|
14.60
|
14.30
|
14.45
|
14.47
|
14.45
|
256,640
|
|
|
2/7/2017
|
0.00 / 0.00%
|
14.55
|
14.60
|
14.20
|
14.55
|
14.55
|
14.55
|
258,560
|
|
|
2/6/2017
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.40
|
14.55
|
14.59
|
14.55
|
277,380
|
|
|
2/3/2017
|
-0.10 / -0.68%
|
14.75
|
14.85
|
14.60
|
14.65
|
14.72
|
14.65
|
361,870
|
|
|
2/2/2017
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.70
|
14.75
|
14.78
|
14.75
|
355,010
|
|
|
1/25/2017
|
+0.05 / +0.34%
|
14.65
|
14.70
|
14.60
|
14.65
|
14.64
|
14.65
|
176,820
|
|
|
1/24/2017
|
-0.05 / -0.34%
|
14.65
|
14.65
|
14.50
|
14.60
|
14.56
|
14.60
|
179,010
|
|
|
1/23/2017
|
0.00 / 0.00%
|
14.65
|
14.70
|
14.50
|
14.65
|
14.60
|
14.65
|
251,470
|
|
|
1/20/2017
|
+0.05 / +0.34%
|
14.65
|
14.90
|
14.50
|
14.65
|
14.70
|
14.65
|
444,990
|
|
|
1/19/2017
|
+0.15 / +1.04%
|
14.50
|
14.60
|
14.30
|
14.60
|
14.53
|
14.60
|
1,107,680
|
|
|
1/18/2017
|
-0.55 / -3.67%
|
14.95
|
14.95
|
14.40
|
14.45
|
14.51
|
14.45
|
5,853,605
|
|
|
1/17/2017
|
-0.60 / -3.85%
|
15.20
|
15.60
|
14.90
|
15.00
|
15.12
|
14.00
|
287,260
|
|
|
1/16/2017
|
-0.20 / -1.27%
|
15.80
|
16.00
|
15.60
|
15.60
|
15.79
|
14.56
|
417,960
|
|
|
1/13/2017
|
-0.25 / -1.56%
|
16.10
|
16.10
|
15.75
|
15.80
|
15.85
|
14.75
|
477,780
|
|
|
1/12/2017
|
-0.05 / -0.31%
|
16.15
|
16.25
|
16.05
|
16.05
|
16.13
|
14.98
|
363,100
|
|
|
1/11/2017
|
-0.25 / -1.53%
|
16.30
|
16.30
|
16.05
|
16.10
|
16.16
|
15.03
|
466,660
|
|
|
1/10/2017
|
-0.25 / -1.51%
|
16.60
|
16.60
|
16.35
|
16.35
|
16.46
|
15.26
|
565,460
|
|
|
1/9/2017
|
0.00 / 0.00%
|
16.70
|
16.75
|
16.45
|
16.60
|
16.58
|
15.49
|
492,010
|
|
|
1/6/2017
|
+0.05 / +0.30%
|
16.50
|
16.75
|
16.40
|
16.60
|
16.58
|
15.49
|
540,140
|
|
|
1/5/2017
|
+0.15 / +0.91%
|
16.45
|
17.00
|
16.45
|
16.55
|
16.64
|
15.45
|
728,820
|
|
|