|
|
Closing price on 4/12/2016
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.70 |
| Volume |
1,508,520 |
| Split-adjusted Price |
10.20 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2016
|
-0.10 / -0.84%
|
11.80
|
12.00
|
11.70
|
11.80
|
11.83
|
10.20
|
1,508,520
|
|
|
4/11/2016
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.83
|
10.28
|
1,294,170
|
|
|
4/8/2016
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.80
|
11.80
|
11.93
|
10.20
|
1,614,030
|
|
|
4/7/2016
|
+0.40 / +3.51%
|
11.30
|
11.80
|
11.20
|
11.80
|
11.47
|
10.20
|
2,080,150
|
|
|
4/6/2016
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.30
|
11.40
|
11.43
|
9.85
|
1,389,910
|
|
|
4/5/2016
|
+0.40 / +3.60%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.39
|
9.94
|
1,549,000
|
|
|
4/4/2016
|
+0.20 / +1.83%
|
10.80
|
11.10
|
10.80
|
11.10
|
10.98
|
9.59
|
1,417,060
|
|
|
4/1/2016
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.87
|
9.42
|
1,253,050
|
|
|
3/31/2016
|
-0.20 / -1.80%
|
11.20
|
11.20
|
10.80
|
10.90
|
11.01
|
9.42
|
1,119,400
|
|
|
3/30/2016
|
+0.40 / +3.74%
|
10.80
|
11.10
|
10.60
|
11.10
|
10.86
|
9.59
|
1,683,680
|
|
|
3/29/2016
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.58
|
9.25
|
1,217,070
|
|
|
3/28/2016
|
-0.20 / -1.87%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.61
|
9.07
|
1,201,050
|
|
|
3/25/2016
|
-0.20 / -1.83%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.72
|
9.25
|
977,170
|
|
|
3/24/2016
|
+0.20 / +1.87%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.87
|
9.42
|
1,363,130
|
|
|
3/23/2016
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.59
|
9.25
|
932,460
|
|
|
3/22/2016
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.55
|
9.16
|
827,220
|
|
|
3/21/2016
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.54
|
9.25
|
618,870
|
|
|
3/18/2016
|
-0.10 / -0.94%
|
10.60
|
10.90
|
10.50
|
10.50
|
10.69
|
9.07
|
583,160
|
|
|
3/17/2016
|
+0.20 / +1.92%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.49
|
9.16
|
559,260
|
|
|
3/16/2016
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.45
|
8.99
|
432,830
|
|
|
3/15/2016
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.53
|
9.07
|
442,780
|
|
|
3/14/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.60
|
9.25
|
469,260
|
|
|
3/11/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.60
|
9.25
|
410,680
|
|
|
3/10/2016
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.66
|
9.25
|
234,560
|
|
|
3/9/2016
|
-0.10 / -0.93%
|
10.80
|
11.00
|
10.60
|
10.70
|
10.74
|
9.25
|
438,130
|
|
|
3/8/2016
|
+0.70 / +6.93%
|
10.20
|
10.80
|
10.10
|
10.80
|
10.55
|
9.33
|
749,910
|
|
|
3/7/2016
|
-0.50 / -4.72%
|
10.70
|
10.70
|
10.10
|
10.10
|
10.36
|
8.73
|
530,180
|
|
|
3/4/2016
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.40
|
10.60
|
10.53
|
9.16
|
488,590
|
|
|
3/3/2016
|
-0.40 / -3.60%
|
11.20
|
11.20
|
10.50
|
10.70
|
10.81
|
9.25
|
944,440
|
|
|
3/2/2016
|
-0.10 / -0.89%
|
11.20
|
11.40
|
11.10
|
11.10
|
11.22
|
9.59
|
333,910
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:00 PM
|
|
|
|
|