|
|
Closing price on 6/20/2016
|
|
| Open |
11.60 |
| High |
12.50 |
| Low |
11.40 |
| Volume |
1,507,620 |
| Split-adjusted Price |
11.67 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2016
|
+0.60 / +5.04%
|
11.60
|
12.50
|
11.40
|
12.50
|
11.87
|
11.67
|
1,507,620
|
|
|
6/17/2016
|
-0.80 / -6.30%
|
12.50
|
12.50
|
11.90
|
11.90
|
12.09
|
11.11
|
846,050
|
|
|
6/16/2016
|
-0.10 / -0.78%
|
12.70
|
12.90
|
12.60
|
12.70
|
12.73
|
11.85
|
834,660
|
|
|
6/15/2016
|
+0.20 / +1.59%
|
12.70
|
12.90
|
12.50
|
12.80
|
12.66
|
11.95
|
858,410
|
|
|
6/14/2016
|
+0.20 / +1.61%
|
12.30
|
12.60
|
12.10
|
12.60
|
12.37
|
11.76
|
935,270
|
|
|
6/13/2016
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.10
|
12.40
|
12.28
|
11.57
|
896,260
|
|
|
6/10/2016
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.10
|
12.30
|
12.33
|
11.48
|
871,030
|
|
|
6/9/2016
|
+0.20 / +1.64%
|
12.00
|
12.40
|
11.80
|
12.40
|
12.13
|
11.57
|
1,203,440
|
|
|
6/8/2016
|
-0.20 / -1.61%
|
12.30
|
12.40
|
12.00
|
12.20
|
12.18
|
11.39
|
854,860
|
|
|
6/7/2016
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.40
|
12.28
|
11.57
|
628,780
|
|
|
6/6/2016
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.10
|
12.40
|
12.29
|
11.57
|
676,450
|
|
|
6/3/2016
|
-0.20 / -1.59%
|
12.70
|
12.80
|
12.30
|
12.40
|
12.54
|
11.57
|
796,700
|
|
|
6/2/2016
|
-0.20 / -1.56%
|
12.80
|
13.00
|
12.50
|
12.60
|
12.67
|
11.76
|
1,255,590
|
|
|
6/1/2016
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.60
|
12.80
|
12.76
|
11.95
|
1,260,180
|
|
|
5/31/2016
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.70
|
12.80
|
12.83
|
11.95
|
1,305,050
|
|
|
5/30/2016
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.60
|
12.80
|
12.77
|
11.95
|
2,176,040
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:00 AM
|
|
|
|
|