|
|
Closing price on 9/19/2017
|
|
| Open |
10.95 |
| High |
10.95 |
| Low |
10.85 |
| Volume |
768,730 |
| Split-adjusted Price |
10.90 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2017
|
-0.05 / -0.46%
|
10.95
|
10.95
|
10.85
|
10.90
|
10.91
|
10.90
|
768,730
|
|
|
9/18/2017
|
-0.05 / -0.45%
|
11.00
|
11.15
|
10.90
|
10.95
|
10.97
|
10.95
|
810,070
|
|
|
9/15/2017
|
0.00 / 0.00%
|
11.00
|
11.05
|
10.85
|
11.00
|
10.93
|
11.00
|
540,510
|
|
|
9/14/2017
|
0.00 / 0.00%
|
10.95
|
11.15
|
10.80
|
11.00
|
10.99
|
11.00
|
781,550
|
|
|
9/13/2017
|
-0.05 / -0.45%
|
11.00
|
11.05
|
10.90
|
11.00
|
10.99
|
11.00
|
748,130
|
|
|
9/12/2017
|
+0.10 / +0.91%
|
10.95
|
11.15
|
10.80
|
11.05
|
10.97
|
11.05
|
688,970
|
|
|
9/11/2017
|
-0.20 / -1.79%
|
11.05
|
11.25
|
10.90
|
10.95
|
11.03
|
10.95
|
664,440
|
|
|
9/8/2017
|
+0.20 / +1.83%
|
11.10
|
11.20
|
11.00
|
11.15
|
11.11
|
11.15
|
427,680
|
|
|
9/7/2017
|
-0.15 / -1.35%
|
11.10
|
11.30
|
10.90
|
10.95
|
11.02
|
10.95
|
1,000,770
|
|
|
9/6/2017
|
-0.10 / -0.89%
|
11.05
|
11.25
|
10.95
|
11.10
|
11.10
|
11.10
|
745,770
|
|
|
9/5/2017
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.10
|
11.20
|
11.23
|
11.20
|
573,620
|
|
|
9/1/2017
|
+0.25 / +2.24%
|
11.10
|
11.45
|
11.10
|
11.40
|
11.33
|
11.40
|
1,216,080
|
|
|
8/31/2017
|
-0.55 / -4.70%
|
11.70
|
11.95
|
10.90
|
11.15
|
11.15
|
11.15
|
4,820,170
|
|
|
8/30/2017
|
+0.10 / +0.86%
|
11.60
|
12.00
|
11.50
|
11.70
|
11.74
|
11.70
|
856,440
|
|
|
8/29/2017
|
-0.40 / -3.33%
|
11.60
|
12.20
|
11.50
|
11.60
|
11.68
|
11.60
|
1,698,370
|
|
|
8/28/2017
|
-0.85 / -6.61%
|
13.20
|
13.50
|
12.00
|
12.00
|
12.64
|
12.00
|
2,577,570
|
|
|
8/25/2017
|
+0.80 / +6.64%
|
12.10
|
12.85
|
11.75
|
12.85
|
12.71
|
12.85
|
4,846,870
|
|
|
8/24/2017
|
+0.75 / +6.64%
|
11.30
|
12.05
|
11.20
|
12.05
|
11.80
|
12.05
|
2,173,690
|
|
|
8/23/2017
|
0.00 / 0.00%
|
11.25
|
11.40
|
11.15
|
11.30
|
11.25
|
11.30
|
983,490
|
|
|
8/22/2017
|
-0.10 / -0.88%
|
11.40
|
11.70
|
11.20
|
11.30
|
11.36
|
11.30
|
719,570
|
|
|
8/21/2017
|
-0.45 / -3.80%
|
11.90
|
12.20
|
11.40
|
11.40
|
11.70
|
11.40
|
755,700
|
|
|
8/18/2017
|
+0.75 / +6.76%
|
11.10
|
11.85
|
10.65
|
11.85
|
11.36
|
11.85
|
1,141,030
|
|
|
8/17/2017
|
-0.60 / -5.13%
|
11.70
|
11.70
|
11.10
|
11.10
|
11.34
|
11.10
|
984,680
|
|
|
8/16/2017
|
-0.45 / -3.70%
|
12.00
|
12.10
|
11.65
|
11.70
|
11.77
|
11.70
|
977,050
|
|
|
8/15/2017
|
+0.25 / +2.10%
|
12.00
|
12.70
|
12.00
|
12.15
|
12.35
|
12.15
|
1,307,620
|
|
|
8/14/2017
|
+0.75 / +6.73%
|
11.15
|
11.90
|
10.70
|
11.90
|
11.76
|
11.90
|
1,593,670
|
|
|
8/11/2017
|
-0.80 / -6.69%
|
11.25
|
11.50
|
11.15
|
11.15
|
11.18
|
11.15
|
2,536,510
|
|
|
8/10/2017
|
-0.85 / -6.64%
|
12.40
|
12.75
|
11.95
|
11.95
|
12.27
|
11.95
|
1,652,670
|
|
|
8/9/2017
|
-0.35 / -2.66%
|
13.80
|
14.05
|
12.50
|
12.80
|
13.63
|
12.80
|
4,518,070
|
|
|
8/8/2017
|
+0.85 / +6.91%
|
12.80
|
13.15
|
12.20
|
13.15
|
12.89
|
13.15
|
4,010,530
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:55:00 AM
|
|
|
|
|