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, 2011 5.926 6.042 5.888 5.965 3,725,333 +0.07(+1.15%)
Jun 29, 2011 5.936 5.974 5.820 5.897 1,877,671 +0.01(+0.16%)
Jun 28, 2011 5.791 5.897 5.713 5.887 1,872,036 +0.11(+1.84%)
Jun 27, 2011 5.762 5.800 5.684 5.781 692,110 +0.01(+0.17%)
Jun 24, 2011 5.829 5.858 5.694 5.771 5,620,838 -0.05(-0.83%)
Jun 23, 2011 5.549 5.868 5.510 5.820 1,552,857 +0.18(+3.26%)
Jun 22, 2011 5.655 5.723 5.568 5.636 776,506 -0.07(-1.19%)
Jun 21, 2011 5.568 5.742 5.520 5.704 956,783 +0.17(+3.15%)
Jun 20, 2011 5.515 5.530 5.452 5.530 943,844 +0.03(+0.53%)
Jun 17, 2011 5.617 5.617 5.462 5.501 1,362,435 -0.04(-0.70%)
Jun 16, 2011 5.617 5.665 5.501 5.539 921,400 -0.09(-1.55%)
Jun 15, 2011 5.733 5.781 5.617 5.626 1,195,219 -0.20(-3.48%)
Jun 14, 2011 5.704 5.849 5.704 5.829 1,241,527 +0.20(+3.61%)
Jun 13, 2011 5.665 5.704 5.559 5.626 1,115,182 -0.03(-0.51%)
Jun 10, 2011 5.694 5.742 5.568 5.655 1,329,641 -0.10(-1.68%)
Jun 09, 2011 5.675 5.800 5.617 5.752 1,189,396 +0.10(+1.71%)
Jun 08, 2011 5.723 5.771 5.626 5.655 1,332,004 -0.12(-2.01%)
Jun 07, 2011 5.897 5.897 5.752 5.771 1,173,558 -0.02(-0.33%)
Jun 06, 2011 5.878 5.907 5.781 5.791 1,998,789 -0.05(-0.91%)
Jun 03, 2011 5.810 5.926 5.800 5.844 1,780,744 -0.25(-4.05%)
May 24, 2011 6.110 6.187 6.071 6.090 1,934,477 +0.01(+0.16%)
May 23, 2011 6.139 6.173 6.071 6.081 1,283,789 -0.17(-2.78%)
May 20, 2011 6.371 6.448 6.206 6.255 2,047,624 -0.15(-2.41%)
May 19, 2011 6.593 6.593 6.390 6.409 1,714,589 -0.06(-0.97%)
May 18, 2011 6.448 6.603 6.380 6.472 2,065,247 +0.06(+0.98%)
May 17, 2011 6.458 6.477 6.303 6.409 1,964,573 -0.11(-1.63%)
May 16, 2011 6.554 6.603 6.496 6.516 2,667,623 -0.05(-0.74%)
May 13, 2011 6.670 6.709 6.554 6.564 1,404,018 -0.12(-1.74%)
May 12, 2011 6.564 6.767 6.516 6.680 2,426,747 +0.08(+1.17%)
May 11, 2011 6.554 6.661 6.477 6.603 1,832,104 +0.03(+0.44%)
May 10, 2011 6.535 6.651 6.487 6.574 1,448,584 +0.05(+0.74%)
May 09, 2011 6.371 6.545 6.332 6.525 1,122,522 +0.13(+2.04%)
May 06, 2011 6.409 6.622 6.351 6.395 1,713,759 +0.11(+1.77%)
May 05, 2011 6.216 6.535 6.197 6.284 1,605,130 +0.01(+0.15%)
May 04, 2011 6.264 6.361 6.119 6.274 1,458,944 +0.03(+0.46%)
May 03, 2011 6.400 6.409 6.139 6.245 2,800,003 -0.15(-2.27%)
May 02, 2011 6.429 6.535 6.380 6.390 2,684,655 -0.09(-1.34%)
Apr 29, 2011 6.400 6.651 6.332 6.477 3,448,741 -0.04(-0.59%)
Apr 28, 2011 6.458 6.525 6.342 6.516 1,659,790 +0.01(+0.15%)
Apr 27, 2011 6.477 6.564 6.409 6.506 1,169,984 +0.00(+0.00%)
Apr 26, 2011 6.313 6.506 6.264 6.506 1,365,234 +0.23(+3.70%)
Apr 25, 2011 6.332 6.371 6.255 6.274 724,229 -0.02(-0.31%)
Apr 21, 2011 6.496 6.496 6.245 6.293 1,270,374 -0.10(-1.51%)
Apr 20, 2011 6.255 6.400 6.216 6.390 1,387,804 +0.28(+4.59%)
Apr 19, 2011 6.071 6.129 5.974 6.110 1,067,994 +0.06(+0.96%)
Apr 18, 2011 6.148 6.158 6.003 6.052 1,539,913 -0.18(-2.95%)
Apr 15, 2011 6.013 6.245 6.013 6.235 1,187,148 +0.05(+0.78%)
Apr 14, 2011 6.071 6.197 6.003 6.187 1,452,130 +0.04(+0.63%)
Apr 13, 2011 6.284 6.293 6.061 6.148 1,862,659 -0.06(-0.93%)
Apr 12, 2011 6.313 6.361 6.139 6.206 2,212,139 -0.19(-3.02%)
Apr 11, 2011 6.516 6.574 6.322 6.400 1,327,196 -0.09(-1.34%)
Apr 08, 2011 6.612 6.651 6.467 6.487 1,337,416 -0.05(-0.74%)
Apr 07, 2011 6.670 6.699 6.496 6.535 1,609,486 -0.12(-1.74%)
Apr 06, 2011 6.670 6.699 6.554 6.651 1,340,457 +0.07(+1.03%)
Apr 05, 2011 6.448 6.738 6.448 6.583 1,825,927 +0.18(+2.87%)
Apr 04, 2011 6.583 6.598 6.361 6.400 1,302,765 -0.14(-2.07%)
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.