|
|
Closing price on 5/27/2016
|
|
| Open |
12.80 |
| High |
13.00 |
| Low |
12.70 |
| Volume |
1,211,690 |
| Split-adjusted Price |
12.04 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2016
|
+0.20 / +1.57%
|
12.80
|
13.00
|
12.70
|
12.90
|
12.83
|
12.04
|
1,211,690
|
|
|
5/26/2016
|
-0.50 / -3.79%
|
13.00
|
13.10
|
12.70
|
12.70
|
12.89
|
11.85
|
1,114,210
|
|
|
5/25/2016
|
+0.60 / +4.76%
|
12.60
|
13.20
|
12.50
|
13.20
|
12.84
|
12.32
|
1,663,060
|
|
|
5/24/2016
|
-0.30 / -2.33%
|
12.80
|
12.90
|
12.60
|
12.60
|
12.69
|
11.76
|
1,122,050
|
|
|
5/23/2016
|
-0.20 / -1.53%
|
13.10
|
13.20
|
12.80
|
12.90
|
12.95
|
12.04
|
1,042,880
|
|
|
5/20/2016
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.90
|
13.10
|
13.10
|
12.23
|
1,286,520
|
|
|
5/19/2016
|
-0.70 / -5.07%
|
12.90
|
13.30
|
12.90
|
13.10
|
13.10
|
12.23
|
1,520,630
|
|
|
5/18/2016
|
+0.10 / +0.73%
|
13.80
|
14.10
|
13.70
|
13.80
|
13.87
|
11.93
|
2,089,980
|
|
|
5/17/2016
|
-0.20 / -1.44%
|
13.90
|
14.00
|
13.70
|
13.70
|
13.82
|
11.84
|
3,173,700
|
|
|
5/16/2016
|
+0.20 / +1.46%
|
13.70
|
13.90
|
13.60
|
13.90
|
13.74
|
12.01
|
1,344,500
|
|
|
5/13/2016
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.50
|
13.70
|
13.73
|
11.84
|
1,519,400
|
|
|
5/12/2016
|
+0.50 / +3.76%
|
13.40
|
14.00
|
13.40
|
13.80
|
13.70
|
11.93
|
1,888,840
|
|
|
5/11/2016
|
+0.10 / +0.76%
|
13.10
|
13.50
|
13.10
|
13.30
|
13.31
|
11.49
|
1,763,180
|
|
|
5/10/2016
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.00
|
13.20
|
13.10
|
11.41
|
1,311,680
|
|
|
5/9/2016
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.00
|
13.20
|
13.11
|
11.41
|
1,457,930
|
|
|
5/6/2016
|
+0.20 / +1.54%
|
12.90
|
13.20
|
12.80
|
13.20
|
12.96
|
11.41
|
2,932,760
|
|
|
5/5/2016
|
-0.10 / -0.76%
|
13.20
|
13.30
|
12.80
|
13.00
|
13.03
|
11.23
|
3,339,540
|
|
|
5/4/2016
|
+0.30 / +2.34%
|
12.80
|
13.10
|
12.60
|
13.10
|
12.85
|
11.32
|
1,756,720
|
|
|
4/29/2016
|
-0.20 / -1.54%
|
12.90
|
13.00
|
12.70
|
12.80
|
12.83
|
11.06
|
4,482,890
|
|
|
4/28/2016
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.80
|
13.00
|
12.95
|
11.23
|
1,322,940
|
|
|
4/27/2016
|
+0.50 / +3.97%
|
12.70
|
13.10
|
12.40
|
13.10
|
12.64
|
11.32
|
1,501,470
|
|
|
4/26/2016
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.61
|
10.89
|
1,612,070
|
|
|
4/25/2016
|
+0.30 / +2.40%
|
12.70
|
12.90
|
12.50
|
12.80
|
12.69
|
11.06
|
1,925,380
|
|
|
4/22/2016
|
+0.70 / +5.93%
|
11.80
|
12.50
|
11.80
|
12.50
|
12.18
|
10.80
|
2,352,090
|
|
|
4/21/2016
|
+0.10 / +0.85%
|
11.60
|
11.90
|
11.60
|
11.80
|
11.77
|
10.20
|
1,358,810
|
|
|
4/20/2016
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.71
|
10.11
|
1,088,960
|
|
|
4/19/2016
|
-0.60 / -4.84%
|
12.40
|
12.50
|
11.80
|
11.80
|
12.11
|
10.20
|
1,411,780
|
|
|
4/15/2016
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.20
|
12.40
|
12.41
|
10.72
|
1,665,290
|
|
|
4/14/2016
|
+0.50 / +4.20%
|
11.80
|
12.40
|
11.80
|
12.40
|
12.06
|
10.72
|
1,772,570
|
|
|
4/13/2016
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.60
|
11.90
|
11.78
|
10.28
|
1,610,950
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:00 AM
|
|
|
|
|