|
|
Closing price on 5/9/2016
|
|
| Open |
13.10 |
| High |
13.30 |
| Low |
13.00 |
| Volume |
1,457,930 |
| Split-adjusted Price |
11.41 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:01 AM
|
|
|
|
|