|
|
Closing price on 7/12/2017
|
|
| Open |
10.35 |
| High |
10.70 |
| Low |
10.15 |
| Volume |
1,254,370 |
| Split-adjusted Price |
10.15 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2017
|
-0.50 / -4.69%
|
10.35
|
10.70
|
10.15
|
10.15
|
10.36
|
10.15
|
1,254,370
|
|
|
7/11/2017
|
0.00 / 0.00%
|
10.80
|
11.20
|
10.20
|
10.65
|
10.91
|
10.65
|
2,271,580
|
|
|
7/10/2017
|
+0.69 / +6.93%
|
10.60
|
10.65
|
10.20
|
10.65
|
10.62
|
10.65
|
2,222,170
|
|
|
7/7/2017
|
+0.65 / +6.98%
|
9.50
|
9.96
|
9.35
|
9.96
|
9.89
|
9.96
|
1,643,570
|
|
|
7/6/2017
|
-0.60 / -6.05%
|
9.31
|
9.70
|
9.30
|
9.31
|
9.41
|
9.31
|
2,947,810
|
|
|
7/5/2017
|
-0.74 / -6.95%
|
9.99
|
10.50
|
9.91
|
9.91
|
9.94
|
9.91
|
3,352,950
|
|
|
7/4/2017
|
-0.80 / -6.99%
|
11.45
|
11.45
|
10.65
|
10.65
|
10.70
|
10.65
|
3,711,900
|
|
|
7/3/2017
|
-0.85 / -6.91%
|
12.40
|
12.40
|
11.45
|
11.45
|
11.78
|
11.45
|
3,318,540
|
|
|
6/30/2017
|
+0.15 / +1.23%
|
12.15
|
12.40
|
12.10
|
12.30
|
12.28
|
12.30
|
1,316,240
|
|
|
6/29/2017
|
-0.60 / -4.71%
|
12.70
|
12.80
|
12.10
|
12.15
|
12.21
|
12.15
|
3,528,330
|
|
|
6/28/2017
|
+0.40 / +3.24%
|
12.35
|
12.75
|
12.35
|
12.75
|
12.54
|
12.75
|
1,874,650
|
|
|
6/27/2017
|
+0.05 / +0.41%
|
12.30
|
12.95
|
12.30
|
12.35
|
12.47
|
12.35
|
2,081,890
|
|
|
6/26/2017
|
-0.85 / -6.46%
|
12.25
|
14.00
|
12.25
|
12.30
|
12.62
|
12.30
|
5,737,830
|
|
|
6/23/2017
|
-0.95 / -6.74%
|
13.70
|
14.40
|
13.15
|
13.15
|
13.23
|
13.15
|
8,850,000
|
|
|
6/22/2017
|
-1.05 / -6.93%
|
14.80
|
15.60
|
14.10
|
14.10
|
14.15
|
14.10
|
8,059,470
|
|
|
6/21/2017
|
-1.10 / -6.77%
|
16.00
|
16.25
|
15.15
|
15.15
|
15.23
|
15.15
|
4,564,680
|
|
|
6/20/2017
|
+1.05 / +6.91%
|
16.00
|
16.25
|
14.15
|
16.25
|
15.39
|
16.25
|
5,757,870
|
|
|
6/19/2017
|
+0.95 / +6.67%
|
15.20
|
15.20
|
14.50
|
15.20
|
15.14
|
15.20
|
4,008,800
|
|
|
6/16/2017
|
-1.05 / -6.86%
|
14.25
|
14.50
|
14.25
|
14.25
|
14.25
|
14.25
|
4,113,490
|
|
|
6/15/2017
|
-1.15 / -6.99%
|
15.30
|
16.00
|
15.30
|
15.30
|
15.30
|
15.30
|
3,270,860
|
|
|
6/14/2017
|
-1.20 / -6.80%
|
16.45
|
17.30
|
16.45
|
16.45
|
16.47
|
16.45
|
7,370,030
|
|
|
6/13/2017
|
-1.30 / -6.86%
|
17.65
|
18.00
|
17.65
|
17.65
|
17.65
|
17.65
|
6,532,390
|
|
|
6/12/2017
|
-1.40 / -6.88%
|
18.95
|
20.70
|
18.95
|
18.95
|
19.08
|
18.95
|
4,171,750
|
|
|
6/9/2017
|
-1.50 / -6.86%
|
20.35
|
22.25
|
20.35
|
20.35
|
20.57
|
20.35
|
3,997,320
|
|
|
6/8/2017
|
-1.60 / -6.82%
|
24.00
|
25.05
|
21.85
|
21.85
|
22.11
|
21.85
|
8,796,570
|
|
|
6/7/2017
|
+1.50 / +6.83%
|
23.40
|
23.45
|
20.45
|
23.45
|
20.81
|
23.45
|
14,418,310
|
|
|
6/6/2017
|
+1.40 / +6.81%
|
21.00
|
21.95
|
20.70
|
21.95
|
21.93
|
21.95
|
12,134,210
|
|
|
6/5/2017
|
+1.30 / +6.75%
|
20.55
|
20.55
|
19.30
|
20.55
|
20.54
|
20.55
|
8,771,060
|
|
|
6/2/2017
|
+1.25 / +6.94%
|
19.25
|
19.25
|
19.25
|
19.25
|
19.25
|
19.25
|
15,144,648
|
|
|
6/1/2017
|
+1.15 / +6.82%
|
17.95
|
18.00
|
16.85
|
18.00
|
17.56
|
18.00
|
1,274,240
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|