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

Amkor Technology (NQ: AMKR )

29.41 +0.44 (+1.50%)
Streaming Delayed Price Updated: 9:52 AM EDT, Apr 19, 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 (%)
May 31, 2012 4.517 4.595 4.469 4.575 1,667,654 +0.05(+1.07%)
May 30, 2012 4.508 4.546 4.479 4.527 881,821 -0.04(-0.85%)
May 29, 2012 4.546 4.595 4.493 4.566 1,201,229 +0.07(+1.51%)
May 25, 2012 4.411 4.537 4.382 4.498 1,149,626 +0.07(+1.53%)
May 24, 2012 4.372 4.469 4.343 4.430 1,035,705 +0.05(+1.10%)
May 23, 2012 4.256 4.411 4.227 4.382 862,376 +0.09(+2.03%)
May 22, 2012 4.266 4.372 4.256 4.295 1,510,823 +0.02(+0.45%)
May 21, 2012 4.189 4.295 4.169 4.276 1,031,922 +0.09(+2.08%)
May 18, 2012 4.266 4.266 4.150 4.189 1,169,037 -0.07(-1.59%)
May 17, 2012 4.353 4.372 4.227 4.256 733,229 -0.09(-2.00%)
May 16, 2012 4.488 4.488 4.334 4.343 939,015 -0.10(-2.18%)
May 15, 2012 4.459 4.517 4.392 4.440 1,557,446 -0.03(-0.65%)
May 14, 2012 4.517 4.614 4.451 4.469 683,250 -0.12(-2.53%)
May 11, 2012 4.527 4.653 4.508 4.585 4,555,991 +0.01(+0.21%)
May 10, 2012 4.537 4.614 4.508 4.575 1,759,590 +0.09(+1.94%)
May 09, 2012 4.392 4.546 4.363 4.488 2,338,945 +0.06(+1.31%)
May 08, 2012 4.382 4.493 4.353 4.430 2,774,380 +0.00(+0.00%)
May 07, 2012 4.459 4.508 4.392 4.430 3,133,260 -0.05(-1.08%)
May 04, 2012 4.711 4.711 4.479 4.479 3,741,275 -0.26(-5.51%)
May 03, 2012 4.943 5.069 4.711 4.740 2,380,423 -0.25(-5.04%)
May 02, 2012 4.914 5.059 4.885 4.991 1,395,057 +0.03(+0.58%)
May 01, 2012 4.991 5.137 4.885 4.962 2,574,903 -0.04(-0.77%)
Apr 30, 2012 5.320 5.349 4.982 5.001 2,237,225 -0.35(-6.51%)
Apr 27, 2012 5.543 5.698 5.301 5.349 3,653,596 -0.37(-6.43%)
Apr 26, 2012 5.543 5.717 5.543 5.717 1,712,782 +0.18(+3.32%)
Apr 25, 2012 5.553 5.635 5.504 5.533 1,086,775 +0.05(+0.88%)
Apr 24, 2012 5.485 5.543 5.422 5.485 1,079,531 +0.01(+0.18%)
Apr 23, 2012 5.436 5.494 5.398 5.475 962,243 -0.06(-1.05%)
Apr 20, 2012 5.572 5.630 5.494 5.533 1,227,323 +0.03(+0.53%)
Apr 19, 2012 5.543 5.707 5.465 5.504 1,043,273 -0.05(-0.87%)
Apr 18, 2012 5.494 5.601 5.465 5.553 946,755 +0.05(+0.88%)
Apr 17, 2012 5.504 5.640 5.494 5.504 1,259,633 +0.05(+0.98%)
Apr 16, 2012 5.504 5.533 5.427 5.451 726,386 -0.05(-0.88%)
Apr 13, 2012 5.669 5.678 5.494 5.499 1,161,388 -0.22(-3.81%)
Apr 12, 2012 5.514 5.727 5.514 5.717 818,159 +0.19(+3.41%)
Apr 11, 2012 5.494 5.543 5.446 5.528 1,387,038 +0.10(+1.87%)
Apr 10, 2012 5.553 5.615 5.398 5.427 716,003 -0.14(-2.43%)
Apr 09, 2012 5.601 5.630 5.533 5.562 871,722 -0.16(-2.87%)
Apr 05, 2012 5.649 5.746 5.620 5.727 548,564 +0.04(+0.68%)
Apr 04, 2012 5.717 5.765 5.659 5.688 1,145,467 -0.12(-2.00%)
Apr 03, 2012 5.959 5.997 5.785 5.804 1,097,105 -0.15(-2.60%)
Apr 02, 2012 5.910 6.046 5.833 5.959 1,275,860 +0.01(+0.24%)
Mar 30, 2012 5.997 6.085 5.881 5.944 1,387,932 -0.05(-0.89%)
Mar 29, 2012 6.046 6.104 5.891 5.997 1,377,623 -0.11(-1.74%)
Mar 28, 2012 6.191 6.239 6.036 6.104 1,269,584 -0.09(-1.41%)
Mar 27, 2012 6.181 6.239 6.104 6.191 1,137,163 +0.01(+0.16%)
Mar 26, 2012 6.133 6.288 6.065 6.181 1,437,711 +0.15(+2.40%)
Mar 23, 2012 6.036 6.065 5.930 6.036 1,134,660 -0.02(-0.32%)
Mar 22, 2012 6.094 6.143 5.988 6.056 661,631 -0.13(-2.03%)
Mar 21, 2012 6.210 6.288 6.133 6.181 644,939 +0.00(+0.00%)
Mar 20, 2012 6.152 6.297 6.133 6.181 977,611 -0.02(-0.31%)
Mar 19, 2012 6.152 6.375 6.133 6.201 1,302,336 +0.05(+0.79%)
Mar 16, 2012 6.143 6.181 6.075 6.152 1,056,879 +0.03(+0.47%)
Mar 15, 2012 6.075 6.191 5.949 6.123 1,285,128 +0.07(+1.12%)
Mar 14, 2012 6.133 6.210 6.046 6.056 918,402 -0.07(-1.11%)
Mar 13, 2012 6.152 6.191 6.007 6.123 1,295,382 +0.03(+0.48%)
Mar 12, 2012 6.143 6.181 6.056 6.094 531,226 -0.07(-1.10%)
Mar 09, 2012 6.036 6.230 6.036 6.162 643,225 +0.08(+1.27%)
Mar 08, 2012 6.017 6.114 5.949 6.085 610,802 +0.11(+1.78%)
Mar 07, 2012 5.881 6.017 5.881 5.978 888,772 +0.11(+1.81%)
Mar 06, 2012 5.814 5.930 5.804 5.872 1,225,008 -0.03(-0.57%)
Mar 05, 2012 6.007 6.017 5.852 5.906 1,180,262 -0.14(-2.32%)
Mar 02, 2012 6.162 6.230 5.988 6.046 1,618,197 -0.10(-1.65%)
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.