|
|
Closing price on 8/4/2016
|
|
| Open |
12.00 |
| High |
12.10 |
| Low |
11.80 |
| Volume |
313,600 |
| Split-adjusted Price |
11.01 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2016
|
-0.10 / -0.84%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.92
|
11.01
|
313,600
|
|
|
8/3/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.87
|
11.11
|
321,720
|
|
|
8/2/2016
|
+0.10 / +0.85%
|
12.10
|
12.10
|
11.70
|
11.90
|
11.89
|
11.11
|
169,430
|
|
|
8/1/2016
|
-0.60 / -4.84%
|
12.40
|
12.40
|
11.80
|
11.80
|
12.09
|
11.01
|
530,590
|
|
|
7/29/2016
|
-0.10 / -0.80%
|
12.40
|
12.50
|
12.30
|
12.40
|
12.40
|
11.57
|
177,080
|
|
|
7/28/2016
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.30
|
12.50
|
12.44
|
11.67
|
159,990
|
|
|
7/27/2016
|
+0.30 / +2.46%
|
12.30
|
12.50
|
12.20
|
12.50
|
12.39
|
11.67
|
3,341,520
|
|
|
7/26/2016
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.20
|
12.20
|
12.32
|
11.39
|
265,780
|
|
|
7/25/2016
|
+0.10 / +0.83%
|
12.20
|
12.40
|
12.10
|
12.20
|
12.23
|
11.39
|
3,721,886
|
|
|
7/22/2016
|
-0.10 / -0.82%
|
12.20
|
12.30
|
12.00
|
12.10
|
12.14
|
11.29
|
2,733,490
|
|
|
7/21/2016
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.24
|
11.39
|
458,640
|
|
|
7/20/2016
|
-0.20 / -1.61%
|
12.40
|
12.50
|
12.20
|
12.20
|
12.34
|
11.39
|
318,990
|
|
|
7/19/2016
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.30
|
12.40
|
12.43
|
11.57
|
590,770
|
|
|
7/18/2016
|
-0.50 / -3.88%
|
12.90
|
12.90
|
12.40
|
12.40
|
12.58
|
11.57
|
497,370
|
|
|
7/15/2016
|
-0.70 / -5.15%
|
13.60
|
13.70
|
12.70
|
12.90
|
13.01
|
12.04
|
1,023,730
|
|
|
7/14/2016
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.71
|
12.69
|
628,010
|
|
|
7/13/2016
|
+0.20 / +1.45%
|
13.90
|
14.00
|
13.80
|
14.00
|
13.84
|
13.07
|
651,410
|
|
|
7/12/2016
|
+0.20 / +1.47%
|
13.70
|
14.10
|
13.30
|
13.80
|
13.69
|
12.88
|
993,010
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|