Amkor Technology (NQ: AMKR )

32.47 -0.26 (-0.80%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 10.41 10.60 10.17 10.34 4,313,597 -0.11(-1.02%)
Mar 28, 2008 10.49 10.74 10.37 10.45 3,547,402 -0.04(-0.37%)
Mar 27, 2008 10.91 10.95 10.46 10.49 4,897,811 -0.43(-3.90%)
Mar 26, 2008 11.02 11.20 10.83 10.91 4,255,114 -0.16(-1.48%)
Mar 25, 2008 11.30 11.51 10.98 11.08 3,872,170 -0.17(-1.55%)
Mar 24, 2008 10.71 11.38 10.68 11.25 3,519,727 +0.61(+5.72%)
Mar 21, 2008 10.94 10.94 10.34 10.64 5,725,492 +0.00(+0.00%)
Mar 20, 2008 10.94 10.94 10.34 10.64 5,726,413 -0.22(-2.05%)
Mar 19, 2008 11.65 11.79 10.87 10.87 3,212,083 -0.79(-6.80%)
Mar 18, 2008 11.38 11.78 11.09 11.66 4,167,875 +0.67(+6.07%)
Mar 17, 2008 10.99 11.11 10.65 10.99 3,886,431 -0.22(-1.98%)
Mar 14, 2008 11.52 11.59 11.03 11.21 5,881,273 -0.23(-2.03%)
Mar 13, 2008 10.94 11.47 10.78 11.45 5,941,642 +0.49(+4.50%)
Mar 12, 2008 11.34 11.41 10.93 10.95 3,592,361 -0.31(-2.75%)
Mar 11, 2008 11.42 11.48 10.88 11.26 4,859,777 +0.18(+1.66%)
Mar 10, 2008 11.18 11.55 11.04 11.08 3,891,849 -0.05(-0.43%)
Mar 07, 2008 11.03 11.39 10.90 11.13 3,753,919 +0.08(+0.70%)
Mar 06, 2008 11.41 11.52 11.05 11.05 3,558,787 -0.39(-3.38%)
Mar 05, 2008 11.05 11.53 10.99 11.44 3,430,979 +0.40(+3.59%)
Mar 04, 2008 11.03 11.20 10.74 11.04 4,136,863 +0.01(+0.09%)
Mar 03, 2008 11.38 11.48 10.94 11.03 3,088,326 -0.29(-2.56%)
Feb 29, 2008 11.65 11.81 11.20 11.32 3,724,428 -0.54(-4.56%)
Feb 28, 2008 11.99 12.01 11.56 11.86 2,716,387 -0.11(-0.89%)
Feb 27, 2008 11.54 12.07 11.38 11.97 3,800,402 +0.36(+3.08%)
Feb 26, 2008 11.40 11.76 11.37 11.61 4,035,416 +0.12(+1.01%)
Feb 25, 2008 11.48 11.79 11.13 11.49 5,177,851 +0.00(+0.00%)
Feb 22, 2008 11.31 11.50 11.05 11.49 3,092,885 +0.17(+1.54%)
Feb 21, 2008 11.59 11.90 11.21 11.32 4,782,974 -0.24(-2.09%)
Feb 20, 2008 11.01 11.73 10.90 11.56 6,782,080 +0.65(+5.93%)
Feb 19, 2008 10.81 11.26 10.63 10.91 4,522,958 +0.03(+0.27%)
Feb 18, 2008 10.22 11.07 10.03 10.89 6,443,657 +0.00(+0.00%)
Feb 15, 2008 10.22 11.07 10.03 10.89 6,443,657 +0.57(+5.53%)
Feb 14, 2008 10.49 11.04 10.16 10.31 16,137,766 +1.23(+13.51%)
Feb 13, 2008 8.440 9.107 8.343 9.087 7,440,707 +0.85(+10.33%)
Feb 12, 2008 7.927 8.459 7.927 8.237 4,405,932 +0.37(+4.67%)
Feb 11, 2008 7.927 8.159 7.802 7.869 2,819,935 -0.09(-1.09%)
Feb 08, 2008 7.686 8.014 7.579 7.956 2,912,874 +0.28(+3.65%)
Feb 07, 2008 7.405 7.918 7.202 7.676 3,594,018 +0.21(+2.85%)
Feb 06, 2008 7.850 7.966 7.463 7.463 1,873,654 -0.31(-3.98%)
Feb 05, 2008 8.266 8.314 7.715 7.773 3,306,365 -0.10(-1.23%)
Feb 04, 2008 7.686 7.966 7.686 7.869 2,046,365 +0.22(+2.91%)
Feb 01, 2008 7.396 7.724 7.328 7.647 2,290,864 +0.26(+3.53%)
Jan 31, 2008 6.941 7.415 6.796 7.386 2,773,531 +0.32(+4.51%)
Jan 30, 2008 7.105 7.249 6.893 7.067 1,914,739 -0.05(-0.68%)
Jan 29, 2008 7.047 7.154 6.912 7.115 1,453,082 +0.13(+1.80%)
Jan 28, 2008 6.719 7.009 6.603 6.989 1,249,149 +0.24(+3.58%)
Jan 25, 2008 6.980 7.115 6.699 6.748 2,315,727 -0.03(-0.43%)
Jan 24, 2008 6.516 7.038 6.516 6.777 3,834,954 +0.31(+4.78%)
Jan 23, 2008 6.168 6.535 5.936 6.467 3,186,920 +0.14(+2.14%)
Jan 22, 2008 6.293 6.525 6.092 6.332 2,802,328 -0.11(-1.65%)
Jan 21, 2008 6.545 6.632 6.264 6.438 2,831,394 +0.00(+0.00%)
Jan 18, 2008 6.545 6.632 6.264 6.438 2,831,394 +0.09(+1.37%)
Jan 17, 2008 6.448 6.709 6.332 6.351 2,064,004 -0.09(-1.35%)
Jan 16, 2008 6.535 6.767 6.245 6.438 3,290,191 -0.15(-2.35%)
Jan 15, 2008 6.545 6.748 6.496 6.593 2,435,958 -0.06(-0.87%)
Jan 14, 2008 6.429 6.728 6.293 6.651 2,038,994 +0.30(+4.72%)
Jan 11, 2008 6.680 6.699 6.351 6.351 2,453,734 -0.40(-5.87%)
Jan 10, 2008 6.738 6.941 6.612 6.748 2,635,112 -0.08(-1.13%)
Jan 09, 2008 6.912 7.028 6.487 6.825 2,948,055 -0.08(-1.12%)
Jan 08, 2008 6.912 7.357 6.883 6.902 4,092,470 -0.07(-0.97%)
Jan 07, 2008 7.299 7.396 6.815 6.970 2,322,226 -0.34(-4.63%)
Jan 04, 2008 7.647 7.773 7.144 7.308 3,536,588 -0.45(-5.85%)
Jan 03, 2008 8.082 8.217 7.695 7.763 1,644,487 -0.24(-3.02%)
Jan 02, 2008 8.217 8.430 7.927 8.005 1,405,523 -0.24(-2.93%)
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.