|
Closing price on 3/3/2017
|
|
| Open |
13.90 |
| High |
13.90 |
| Low |
13.50 |
| Volume |
289,020 |
| Split-adjusted Price |
13.50 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2017
|
-0.40 / -2.88%
|
13.90
|
13.90
|
13.50
|
13.50
|
13.72
|
13.50
|
289,020
|
|
|
3/2/2017
|
-0.15 / -1.07%
|
14.05
|
14.10
|
13.80
|
13.90
|
13.94
|
13.90
|
316,050
|
|
|
3/1/2017
|
-0.20 / -1.40%
|
14.25
|
14.35
|
14.05
|
14.05
|
14.15
|
14.05
|
270,580
|
|
|
2/28/2017
|
0.00 / 0.00%
|
14.25
|
14.40
|
14.05
|
14.25
|
14.24
|
14.25
|
275,060
|
|
|
2/27/2017
|
-0.10 / -0.70%
|
14.40
|
14.40
|
14.15
|
14.25
|
14.31
|
14.25
|
216,710
|
|
|
2/24/2017
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.15
|
14.35
|
14.35
|
14.35
|
314,580
|
|
|
2/23/2017
|
-0.05 / -0.35%
|
14.40
|
14.50
|
14.20
|
14.35
|
14.35
|
14.35
|
299,010
|
|
|
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
|
|
|