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 (%)
Mar 31, 2011 6.593 6.661 6.390 6.516 2,111,455 -0.06(-0.88%)
Mar 30, 2011 6.719 6.728 6.535 6.574 2,259,690 -0.12(-1.73%)
Mar 29, 2011 6.564 6.757 6.564 6.690 1,616,550 +0.10(+1.47%)
Mar 28, 2011 6.728 6.796 6.574 6.593 1,122,448 -0.09(-1.30%)
Mar 25, 2011 6.854 6.854 6.670 6.680 1,765,687 -0.11(-1.67%)
Mar 24, 2011 6.728 6.854 6.651 6.794 1,818,902 +0.11(+1.70%)
Mar 23, 2011 6.651 6.699 6.525 6.680 1,504,894 -0.01(-0.14%)
Mar 22, 2011 6.632 6.709 6.574 6.690 1,607,019 +0.06(+0.87%)
Mar 21, 2011 6.593 6.632 6.458 6.632 1,405,477 +0.29(+4.57%)
Mar 18, 2011 6.342 6.400 6.115 6.342 2,342,494 +0.07(+1.08%)
Mar 17, 2011 6.322 6.453 6.264 6.274 2,541,933 +0.10(+1.56%)
Mar 16, 2011 6.351 6.419 6.090 6.177 2,454,714 -0.22(-3.47%)
Mar 15, 2011 6.342 6.472 6.226 6.400 1,530,374 -0.13(-1.93%)
Mar 14, 2011 6.438 6.603 6.429 6.525 1,597,862 -0.01(-0.15%)
Mar 11, 2011 6.487 6.622 6.429 6.535 1,483,377 +0.04(+0.60%)
Mar 10, 2011 6.641 6.670 6.477 6.496 2,640,442 -0.24(-3.59%)
Mar 09, 2011 7.009 7.018 6.728 6.738 1,925,584 -0.26(-3.73%)
Mar 08, 2011 6.989 7.115 6.854 6.999 1,071,237 +0.00(+0.00%)
Mar 07, 2011 7.183 7.221 6.796 6.999 1,599,571 -0.17(-2.36%)
Mar 04, 2011 7.308 7.328 7.105 7.168 1,151,389 -0.16(-2.18%)
Mar 03, 2011 7.173 7.338 7.144 7.328 1,714,248 +0.23(+3.27%)
Mar 02, 2011 6.960 7.154 6.931 7.096 1,469,354 +0.15(+2.23%)
Mar 01, 2011 7.115 7.183 6.941 6.941 1,321,345 -0.18(-2.58%)
Feb 28, 2011 7.270 7.279 6.951 7.125 1,337,635 -0.12(-1.60%)
Feb 25, 2011 7.096 7.260 7.096 7.241 1,851,895 +0.19(+2.74%)
Feb 24, 2011 6.951 7.183 6.873 7.047 1,726,108 +0.08(+1.11%)
Feb 23, 2011 7.028 7.134 6.844 6.970 2,993,619 -0.03(-0.41%)
Feb 22, 2011 7.299 7.318 6.989 6.999 2,066,110 -0.43(-5.73%)
Feb 18, 2011 7.463 7.483 7.347 7.425 1,410,133 +0.03(+0.39%)
Feb 17, 2011 7.444 7.550 7.347 7.396 2,183,201 -0.08(-1.03%)
Feb 16, 2011 7.531 7.541 7.429 7.473 1,367,079 +0.00(+0.00%)
Feb 15, 2011 7.396 7.499 7.347 7.473 2,075,739 +0.02(+0.26%)
Feb 14, 2011 7.270 7.512 7.270 7.454 2,359,747 +0.20(+2.80%)
Feb 11, 2011 6.999 7.250 6.951 7.250 3,357,431 +0.22(+3.16%)
Feb 10, 2011 7.154 7.279 6.873 7.028 8,974,055 -0.89(-11.23%)
Feb 09, 2011 8.082 8.092 7.869 7.918 1,743,479 -0.17(-2.15%)
Feb 08, 2011 8.121 8.140 7.995 8.092 1,190,365 +0.03(+0.36%)
Feb 07, 2011 7.927 8.208 7.899 8.063 1,549,995 +0.17(+2.21%)
Feb 04, 2011 7.763 7.942 7.744 7.889 1,809,488 +0.10(+1.24%)
Feb 03, 2011 7.879 7.956 7.734 7.792 1,902,005 -0.14(-1.71%)
Feb 02, 2011 7.927 8.082 7.802 7.927 2,370,674 -0.04(-0.49%)
Feb 01, 2011 8.005 8.169 7.937 7.966 3,265,444 +0.10(+1.23%)
Jan 31, 2011 7.811 8.063 7.753 7.869 2,404,889 +0.14(+1.75%)
Jan 28, 2011 7.937 7.976 7.521 7.734 2,196,677 -0.21(-2.62%)
Jan 27, 2011 7.802 8.101 7.763 7.942 2,996,153 +0.17(+2.18%)
Jan 26, 2011 7.541 7.811 7.541 7.773 1,585,046 +0.23(+3.08%)
Jan 25, 2011 7.521 7.579 7.434 7.541 1,409,419 -0.01(-0.10%)
Jan 24, 2011 7.357 7.589 7.289 7.548 1,053,296 +0.22(+2.97%)
Jan 21, 2011 7.579 7.628 7.328 7.330 1,233,499 -0.19(-2.54%)
Jan 20, 2011 7.415 7.543 7.299 7.521 1,649,480 +0.04(+0.52%)
Jan 19, 2011 7.724 7.782 7.415 7.483 2,149,709 -0.27(-3.49%)
Jan 18, 2011 7.715 7.860 7.657 7.753 1,867,510 +0.02(+0.25%)
Jan 14, 2011 7.676 7.763 7.560 7.734 1,567,333 +0.09(+1.14%)
Jan 13, 2011 7.657 7.705 7.570 7.647 816,094 +0.00(+0.00%)
Jan 12, 2011 7.541 7.666 7.501 7.647 1,187,403 +0.13(+1.67%)
Jan 11, 2011 7.521 7.541 7.463 7.521 1,019,227 +0.06(+0.74%)
Jan 10, 2011 7.338 7.512 7.241 7.466 1,411,515 +0.09(+1.21%)
Jan 07, 2011 7.347 7.444 7.183 7.376 1,373,975 +0.04(+0.53%)
Jan 06, 2011 7.134 7.386 7.134 7.338 1,511,516 +0.22(+3.13%)
Jan 05, 2011 7.028 7.125 6.960 7.115 1,309,970 +0.06(+0.82%)
Jan 04, 2011 7.241 7.241 6.980 7.057 2,061,476 -0.15(-2.01%)
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.