Amkor Technology (NQ: AMKR )

30.24 -0.45 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 14.93 14.99 14.50 14.77 1,771,445 +0.10(+0.66%)
Feb 26, 2004 14.66 14.93 14.18 14.68 1,141,075 +0.05(+0.33%)
Feb 25, 2004 14.48 14.74 14.27 14.63 1,861,868 +0.36(+2.50%)
Feb 24, 2004 13.86 14.63 13.79 14.27 2,716,223 +0.29(+2.07%)
Feb 23, 2004 14.63 14.74 13.75 13.98 2,475,336 -0.68(-4.67%)
Feb 20, 2004 14.96 15.17 14.18 14.67 3,228,691 -0.20(-1.36%)
Feb 19, 2004 16.04 16.09 14.74 14.87 2,083,260 -0.68(-4.40%)
Feb 18, 2004 15.97 16.05 15.49 15.55 1,454,445 -0.35(-2.18%)
Feb 17, 2004 15.81 16.01 15.53 15.90 2,223,665 +0.55(+3.58%)
Feb 13, 2004 16.21 16.38 15.24 15.35 2,719,438 -0.84(-5.18%)
Feb 12, 2004 16.37 16.80 16.04 16.19 1,644,728 -0.36(-2.16%)
Feb 11, 2004 16.82 16.82 16.23 16.55 2,253,426 +0.02(+0.12%)
Feb 10, 2004 17.01 17.07 16.08 16.53 2,163,314 -0.04(-0.23%)
Feb 09, 2004 17.17 17.27 16.50 16.57 1,246,638 -0.47(-2.77%)
Feb 06, 2004 16.39 17.10 16.16 17.04 1,869,646 +0.84(+5.18%)
Feb 05, 2004 16.15 16.45 15.96 16.20 1,616,626 +0.13(+0.78%)
Feb 04, 2004 16.31 16.58 15.75 16.08 2,852,688 -0.43(-2.63%)
Feb 03, 2004 16.36 16.91 16.31 16.51 1,444,179 -0.04(-0.23%)
Feb 02, 2004 17.25 17.25 16.36 16.55 2,333,895 -0.22(-1.32%)
Jan 30, 2004 16.97 17.36 16.69 16.77 2,346,338 -0.06(-0.34%)
Jan 29, 2004 19.61 19.62 16.35 16.83 8,038,545 -3.06(-15.37%)
Jan 28, 2004 19.62 21.01 18.89 19.89 4,836,400 +0.80(+4.19%)
Jan 27, 2004 19.35 19.79 19.00 19.08 1,429,247 -0.44(-2.27%)
Jan 26, 2004 19.07 19.85 18.99 19.53 1,146,156 +0.29(+1.50%)
Jan 23, 2004 19.38 19.77 18.89 19.24 1,403,841 -0.06(-0.30%)
Jan 22, 2004 19.89 20.45 19.30 19.30 1,703,420 -0.57(-2.86%)
Jan 21, 2004 20.78 21.09 19.67 19.87 1,977,179 -0.32(-1.58%)
Jan 20, 2004 19.67 20.57 19.44 20.18 3,036,956 +0.69(+3.56%)
Jan 16, 2004 19.48 20.07 19.34 19.49 3,071,487 +0.42(+2.23%)
Jan 15, 2004 18.71 19.26 18.17 19.07 1,795,070 +0.52(+2.81%)
Jan 14, 2004 18.85 19.27 18.47 18.54 1,202,551 -0.34(-1.79%)
Jan 13, 2004 19.66 19.77 18.65 18.88 1,635,147 -0.82(-4.16%)
Jan 12, 2004 19.53 19.77 18.81 19.70 1,242,843 +0.30(+1.54%)
Jan 09, 2004 19.20 19.46 18.96 19.40 1,643,557 -0.20(-1.03%)
Jan 08, 2004 19.67 19.70 18.78 19.61 1,502,155 +0.58(+3.04%)
Jan 07, 2004 18.64 19.08 18.38 19.03 1,482,061 +0.34(+1.81%)
Jan 06, 2004 18.68 18.89 18.42 18.69 1,651,365 +0.05(+0.26%)
Jan 05, 2004 17.36 18.67 17.36 18.64 1,562,393 +1.11(+6.33%)
Jan 02, 2004 17.26 17.92 17.26 17.53 731,785 +0.04(+0.22%)
Dec 31, 2003 17.55 17.72 17.39 17.49 971,842 -0.09(-0.49%)
Dec 30, 2003 17.13 17.60 17.09 17.58 1,001,856 +0.43(+2.53%)
Dec 29, 2003 17.21 17.45 16.92 17.15 1,517,188 +0.00(+0.00%)
Dec 26, 2003 17.19 17.45 17.12 17.15 303,933 -0.15(-0.89%)
Dec 24, 2003 17.38 17.50 17.21 17.30 282,996 -0.13(-0.72%)
Dec 23, 2003 17.05 17.44 16.94 17.43 773,940 +0.36(+2.09%)
Dec 22, 2003 16.34 17.15 16.31 17.07 1,384,937 +0.36(+2.14%)
Dec 19, 2003 17.32 17.47 16.54 16.71 1,606,009 -0.34(-1.98%)
Dec 18, 2003 16.27 17.30 16.15 17.05 1,613,062 +0.87(+5.36%)
Dec 17, 2003 16.50 16.51 15.72 16.18 1,825,525 -0.26(-1.58%)
Dec 16, 2003 16.45 16.76 15.94 16.44 2,537,254 -0.25(-1.50%)
Dec 15, 2003 18.68 18.68 16.52 16.69 2,443,998 -1.20(-6.68%)
Dec 12, 2003 18.01 18.32 17.58 17.89 1,112,001 -0.03(-0.16%)
Dec 11, 2003 17.06 18.17 17.01 17.92 1,389,010 +0.83(+4.85%)
Dec 10, 2003 17.12 17.53 16.45 17.09 2,469,810 -0.08(-0.45%)
Dec 09, 2003 18.77 18.80 17.08 17.17 2,003,001 -1.41(-7.58%)
Dec 08, 2003 18.52 18.88 17.96 18.57 1,232,361 -0.04(-0.21%)
Dec 05, 2003 19.53 19.35 18.38 18.61 1,350,358 -0.92(-4.69%)
Dec 04, 2003 19.81 19.96 18.65 19.53 2,185,424 -0.19(-0.98%)
Dec 03, 2003 20.73 20.96 19.60 19.72 1,813,100 -0.92(-4.44%)
Dec 02, 2003 20.23 20.73 19.85 20.64 2,749,412 +0.39(+1.91%)
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.