|
|
Closing price on 9/5/2017
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
11.10 |
| Volume |
573,620 |
| Split-adjusted Price |
11.20 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/7/2017
|
+0.80 / +6.96%
|
12.30
|
12.30
|
12.05
|
12.30
|
12.30
|
12.30
|
2,745,460
|
|
|
8/4/2017
|
+0.75 / +6.98%
|
10.80
|
11.50
|
10.80
|
11.50
|
11.47
|
11.50
|
2,299,560
|
|
|
8/3/2017
|
-0.05 / -0.46%
|
10.60
|
10.90
|
10.55
|
10.75
|
10.67
|
10.75
|
802,600
|
|
|
8/2/2017
|
-0.10 / -0.92%
|
10.95
|
10.95
|
10.30
|
10.80
|
10.80
|
10.80
|
1,356,850
|
|
|
8/1/2017
|
-0.05 / -0.46%
|
10.95
|
11.05
|
10.80
|
10.90
|
10.92
|
10.90
|
717,950
|
|
|
7/31/2017
|
+0.15 / +1.39%
|
11.00
|
11.20
|
10.80
|
10.95
|
10.95
|
10.95
|
1,231,010
|
|
|
7/28/2017
|
0.00 / 0.00%
|
10.50
|
11.30
|
10.50
|
10.80
|
10.82
|
10.80
|
1,077,290
|
|
|
7/27/2017
|
-0.80 / -6.90%
|
11.40
|
11.60
|
10.80
|
10.80
|
10.93
|
10.80
|
3,396,380
|
|
|
7/26/2017
|
-0.20 / -1.69%
|
11.60
|
12.10
|
11.10
|
11.60
|
11.59
|
11.60
|
1,575,020
|
|
|
7/25/2017
|
-0.35 / -2.88%
|
12.30
|
12.85
|
11.70
|
11.80
|
12.28
|
11.80
|
2,241,120
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:00 PM
|
|
|
|
|