|
Closing price on 9/28/2016
|
|
| Open |
11.35 |
| High |
11.40 |
| Low |
11.25 |
| Volume |
95,970 |
| Split-adjusted Price |
10.50 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2016
|
-0.10 / -0.88%
|
11.35
|
11.40
|
11.25
|
11.25
|
11.34
|
10.50
|
95,970
|
|
|
9/27/2016
|
-0.05 / -0.44%
|
11.40
|
11.45
|
11.30
|
11.35
|
11.38
|
10.59
|
154,710
|
|
|
9/26/2016
|
0.00 / 0.00%
|
11.35
|
11.50
|
11.35
|
11.40
|
11.43
|
10.64
|
212,480
|
|
|
9/23/2016
|
+0.05 / +0.44%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.39
|
10.64
|
214,910
|
|
|
9/22/2016
|
0.00 / 0.00%
|
11.40
|
11.45
|
11.30
|
11.35
|
11.39
|
10.59
|
156,950
|
|
|
9/21/2016
|
-0.05 / -0.44%
|
11.40
|
11.45
|
11.30
|
11.35
|
11.36
|
10.59
|
206,390
|
|
|
9/20/2016
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.36
|
10.64
|
215,410
|
|
|
9/19/2016
|
0.00 / 0.00%
|
11.45
|
11.50
|
11.30
|
11.40
|
11.42
|
10.64
|
205,650
|
|
|
9/16/2016
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.35
|
11.40
|
11.42
|
10.64
|
94,820
|
|
|
9/15/2016
|
0.00 / 0.00%
|
11.50
|
11.55
|
11.40
|
11.50
|
11.48
|
10.73
|
223,740
|
|
|
9/14/2016
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.45
|
11.50
|
11.51
|
10.73
|
201,640
|
|
|
9/13/2016
|
+0.15 / +1.32%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.44
|
10.73
|
212,520
|
|
|
9/12/2016
|
-0.05 / -0.44%
|
11.40
|
11.50
|
11.30
|
11.35
|
11.37
|
10.59
|
655,753
|
|
|
9/9/2016
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.30
|
11.40
|
11.50
|
10.64
|
259,040
|
|
|
9/8/2016
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.16
|
10.55
|
251,570
|
|
|
9/7/2016
|
-0.20 / -1.74%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.43
|
10.55
|
1,891,700
|
|
|
9/6/2016
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.30
|
11.50
|
11.51
|
10.73
|
271,080
|
|
|
9/5/2016
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.54
|
10.83
|
535,510
|
|
|
9/1/2016
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.60
|
11.70
|
11.73
|
10.92
|
235,570
|
|
|
8/31/2016
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.70
|
10.92
|
221,960
|
|
|
8/30/2016
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.60
|
11.65
|
10.83
|
230,300
|
|
|
8/29/2016
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.50
|
10.83
|
1,473,075
|
|
|
8/26/2016
|
-0.10 / -0.85%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.62
|
10.83
|
146,950
|
|
|
8/25/2016
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.60
|
10.92
|
160,960
|
|
|
8/24/2016
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.65
|
10.92
|
162,080
|
|
|
8/23/2016
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.40
|
11.70
|
11.54
|
10.92
|
1,006,588
|
|
|
8/22/2016
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.65
|
10.83
|
131,530
|
|
|
8/19/2016
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.68
|
10.83
|
122,730
|
|
|
8/18/2016
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.61
|
10.92
|
413,460
|
|
|
8/17/2016
|
+0.10 / +0.86%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.64
|
10.92
|
488,544
|
|
|