|
Closing price on 7/11/2016
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
13.40 |
| Volume |
1,102,440 |
| Split-adjusted Price |
12.69 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2016
|
+0.50 / +3.82%
|
14.00
|
14.00
|
13.40
|
13.60
|
13.90
|
12.69
|
1,102,440
|
|
|
7/8/2016
|
+0.80 / +6.50%
|
12.70
|
13.10
|
12.70
|
13.10
|
12.95
|
12.23
|
678,910
|
|
|
7/7/2016
|
0.00 / 0.00%
|
12.30
|
12.70
|
12.00
|
12.30
|
12.35
|
11.48
|
1,229,700
|
|
|
7/6/2016
|
+0.10 / +0.82%
|
12.10
|
12.40
|
11.90
|
12.30
|
12.17
|
11.48
|
715,160
|
|
|
7/5/2016
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.14
|
11.39
|
630,160
|
|
|
7/4/2016
|
0.00 / 0.00%
|
12.10
|
12.50
|
11.80
|
12.20
|
12.15
|
11.39
|
1,119,680
|
|
|
7/1/2016
|
-0.10 / -0.81%
|
12.30
|
12.40
|
11.90
|
12.20
|
12.13
|
11.39
|
657,070
|
|
|
6/30/2016
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.00
|
12.30
|
12.26
|
11.48
|
787,290
|
|
|
6/29/2016
|
+0.20 / +1.64%
|
12.10
|
12.60
|
11.80
|
12.40
|
12.22
|
11.57
|
1,302,960
|
|
|
6/28/2016
|
-0.20 / -1.61%
|
12.40
|
12.40
|
12.00
|
12.20
|
12.20
|
11.39
|
877,350
|
|
|
6/27/2016
|
0.00 / 0.00%
|
12.20
|
12.40
|
11.70
|
12.40
|
12.08
|
11.57
|
754,320
|
|
|
6/24/2016
|
-0.40 / -3.13%
|
12.90
|
12.90
|
12.00
|
12.40
|
12.25
|
11.57
|
1,161,850
|
|
|
6/23/2016
|
+0.10 / +0.79%
|
12.50
|
12.80
|
12.30
|
12.80
|
12.56
|
11.95
|
1,064,550
|
|
|
6/22/2016
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.40
|
12.70
|
12.62
|
11.85
|
899,890
|
|
|
6/21/2016
|
+0.20 / +1.60%
|
12.50
|
12.80
|
12.20
|
12.70
|
12.57
|
11.85
|
1,423,142
|
|
|
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
|
|
|