|
Closing price on 9/8/2016
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
11.00 |
| Volume |
251,570 |
| Split-adjusted Price |
10.55 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/16/2016
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.61
|
10.83
|
220,960
|
|
|
8/15/2016
|
+0.10 / +0.86%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.62
|
10.92
|
292,542
|
|
|
8/12/2016
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.66
|
10.83
|
187,300
|
|
|
8/11/2016
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.63
|
10.92
|
537,045
|
|
|
8/10/2016
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.72
|
10.92
|
253,560
|
|
|
8/9/2016
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.50
|
11.80
|
11.63
|
11.01
|
847,720
|
|
|
8/8/2016
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.81
|
11.01
|
331,680
|
|
|
8/5/2016
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.78
|
11.01
|
79,810
|
|
|
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
|
|
|