Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infineon Tech ADR (OP: IFNNY )

40.25 +0.16 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 6.790 6.940 6.790 6.930 9,843 +0.17(+2.51%)
Mar 30, 2010 6.840 6.840 6.690 6.760 38,308 -0.19(-2.73%)
Mar 29, 2010 6.840 6.960 6.840 6.950 62,001 +0.25(+3.73%)
Mar 26, 2010 6.590 6.740 6.590 6.700 51,919 +0.13(+1.98%)
Mar 25, 2010 6.680 6.720 6.570 6.570 159,870 +0.02(+0.31%)
Mar 24, 2010 6.420 6.580 6.420 6.550 83,550 +0.24(+3.80%)
Mar 23, 2010 6.200 6.320 6.200 6.310 140,677 +0.23(+3.78%)
Mar 22, 2010 5.930 6.080 5.860 6.080 140,406 +0.12(+2.01%)
Mar 19, 2010 6.070 6.070 5.930 5.960 51,737 -0.07(-1.16%)
Mar 18, 2010 6.100 6.150 6.030 6.030 5,693 -0.11(-1.79%)
Mar 17, 2010 6.160 6.200 6.140 6.140 113,736 +0.05(+0.82%)
Mar 16, 2010 6.020 6.110 6.000 6.090 108,658 +0.22(+3.75%)
Mar 15, 2010 5.880 5.890 5.870 5.870 50,095 -0.18(-2.98%)
Mar 12, 2010 6.090 6.120 6.020 6.050 97,944 +0.11(+1.85%)
Mar 11, 2010 5.840 5.940 5.840 5.940 36,823 +0.07(+1.19%)
Mar 10, 2010 5.850 5.920 5.840 5.870 155,661 +0.09(+1.56%)
Mar 09, 2010 5.660 5.810 5.660 5.780 14,685 -0.03(-0.52%)
Mar 08, 2010 5.800 5.840 5.770 5.810 66,942 +0.00(+0.00%)
Mar 05, 2010 5.750 5.850 5.750 5.810 25,681 +0.10(+1.75%)
Mar 04, 2010 5.790 5.830 5.690 5.710 10,583 +0.03(+0.53%)
Mar 03, 2010 5.720 5.750 5.680 5.680 45,403 +0.04(+0.71%)
Mar 02, 2010 5.640 5.710 5.610 5.640 37,969 +0.12(+2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.