Amkor Technology (NQ: AMKR )

32.24 -0.49 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 4.592 4.631 4.418 4.563 3,373,763 +0.02(+0.43%)
Jun 29, 2009 4.350 4.582 4.331 4.544 3,317,529 +0.18(+4.21%)
Jun 26, 2009 4.331 4.495 4.254 4.360 6,685,664 -0.01(-0.22%)
Jun 25, 2009 4.321 4.379 4.147 4.370 1,377,225 +0.11(+2.49%)
Jun 24, 2009 4.186 4.360 4.186 4.263 2,134,497 +0.13(+3.04%)
Jun 23, 2009 4.205 4.244 3.964 4.138 2,489,617 -0.06(-1.38%)
Jun 22, 2009 4.524 4.534 4.167 4.196 2,319,016 -0.36(-7.86%)
Jun 19, 2009 4.553 4.669 4.505 4.553 3,640,619 +0.05(+1.07%)
Jun 18, 2009 4.650 4.766 4.437 4.505 3,300,556 -0.17(-3.72%)
Jun 17, 2009 4.592 4.853 4.399 4.679 3,488,885 +0.09(+1.89%)
Jun 16, 2009 4.534 4.747 4.524 4.592 3,990,963 +0.06(+1.28%)
Jun 15, 2009 4.602 4.669 4.428 4.534 2,754,517 -0.17(-3.70%)
Jun 12, 2009 4.776 4.824 4.640 4.708 3,267,732 -0.10(-2.01%)
Jun 11, 2009 4.718 4.853 4.708 4.805 2,890,447 +0.13(+2.69%)
Jun 10, 2009 4.785 4.834 4.621 4.679 3,806,775 -0.02(-0.41%)
Jun 09, 2009 4.466 4.756 4.447 4.698 3,822,859 +0.39(+8.97%)
Jun 08, 2009 4.292 4.437 4.234 4.312 1,226,524 -0.09(-1.98%)
Jun 05, 2009 4.447 4.524 4.321 4.399 1,553,015 -0.01(-0.22%)
Jun 04, 2009 4.447 4.621 4.312 4.408 2,628,150 +0.03(+0.66%)
Jun 03, 2009 4.389 4.457 4.234 4.379 2,441,824 -0.04(-0.88%)
Jun 02, 2009 4.621 4.660 4.360 4.418 4,702,662 -0.24(-5.19%)
Jun 01, 2009 4.447 4.718 4.428 4.660 2,096,768 +0.28(+6.40%)
May 29, 2009 4.263 4.437 4.196 4.379 1,889,083 +0.11(+2.49%)
May 28, 2009 4.321 4.389 4.070 4.273 2,329,572 +0.01(+0.23%)
May 27, 2009 4.225 4.457 4.157 4.263 1,966,482 +0.04(+0.92%)
May 26, 2009 4.080 4.244 4.060 4.225 1,845,918 +0.09(+2.10%)
May 22, 2009 4.128 4.254 4.080 4.138 2,841,579 +0.05(+1.18%)
May 21, 2009 4.051 4.157 3.925 4.089 4,603,605 +0.03(+0.71%)
May 20, 2009 3.838 4.205 3.838 4.060 5,752,741 +0.11(+2.69%)
May 19, 2009 3.790 4.099 3.722 3.954 4,067,404 +0.19(+5.14%)
May 18, 2009 3.596 3.809 3.596 3.761 2,380,182 +0.23(+6.58%)
May 15, 2009 3.577 3.828 3.529 3.529 1,762,708 +0.00(+0.00%)
May 14, 2009 3.229 3.635 3.229 3.529 3,099,569 +0.31(+9.61%)
May 13, 2009 3.461 3.461 3.219 3.219 3,389,989 -0.26(-7.50%)
May 12, 2009 3.712 3.761 3.413 3.480 2,734,314 -0.23(-6.25%)
May 11, 2009 3.761 3.935 3.577 3.712 2,454,184 -0.11(-2.78%)
May 08, 2009 3.877 3.935 3.625 3.819 2,295,633 +0.00(+0.00%)
May 07, 2009 4.186 4.225 3.596 3.819 4,617,275 -0.27(-6.62%)
May 06, 2009 4.254 4.350 3.993 4.089 2,476,557 -0.15(-3.42%)
May 05, 2009 4.283 4.321 4.162 4.234 1,705,660 -0.12(-2.67%)
May 04, 2009 4.109 4.408 4.109 4.350 2,593,115 +0.24(+5.88%)
May 01, 2009 4.138 4.215 4.060 4.109 3,555,692 -0.06(-1.39%)
Apr 30, 2009 4.457 4.727 4.167 4.167 7,677,279 +0.24(+6.16%)
Apr 29, 2009 3.722 4.051 3.703 3.925 2,364,216 +0.25(+6.84%)
Apr 28, 2009 3.683 3.770 3.625 3.674 1,280,755 -0.03(-0.78%)
Apr 27, 2009 3.703 3.819 3.683 3.703 1,615,921 -0.09(-2.30%)
Apr 24, 2009 3.790 3.857 3.683 3.790 3,733,554 +0.06(+1.55%)
Apr 23, 2009 3.915 3.944 3.625 3.732 2,953,501 -0.08(-2.03%)
Apr 22, 2009 3.809 4.012 3.780 3.809 3,839,260 -0.06(-1.50%)
Apr 21, 2009 3.674 3.867 3.509 3.867 3,898,594 +0.29(+8.11%)
Apr 20, 2009 3.944 3.964 3.558 3.577 2,447,413 -0.41(-10.19%)
Apr 17, 2009 3.809 4.031 3.693 3.983 2,274,743 +0.18(+4.83%)
Apr 16, 2009 3.645 3.867 3.548 3.799 2,533,797 +0.29(+8.26%)
Apr 15, 2009 3.645 3.712 3.432 3.509 2,463,649 -0.14(-3.71%)
Apr 14, 2009 3.500 3.789 3.490 3.645 2,707,268 +0.15(+4.43%)
Apr 13, 2009 3.509 3.509 3.335 3.490 2,634,006 -0.03(-0.82%)
Apr 09, 2009 3.287 3.577 3.287 3.519 4,313,864 +0.28(+8.66%)
Apr 08, 2009 3.113 3.258 3.113 3.239 3,070,898 +0.15(+5.02%)
Apr 07, 2009 2.997 3.243 2.968 3.084 3,466,134 +0.00(+0.00%)
Apr 06, 2009 3.055 3.152 2.939 3.084 3,574,880 -0.01(-0.31%)
Apr 03, 2009 2.900 3.181 2.804 3.094 2,982,911 +0.20(+7.02%)
Apr 02, 2009 2.784 3.161 2.746 2.891 5,412,464 +0.16(+6.03%)
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.