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, 2010 6.922 6.999 6.806 6.844 2,335,258 -0.11(-1.53%)
Mar 30, 2010 6.854 6.999 6.690 6.951 3,069,920 +0.08(+1.13%)
Mar 29, 2010 6.709 6.883 6.680 6.873 1,800,379 +0.17(+2.60%)
Mar 26, 2010 6.728 6.864 6.651 6.699 2,360,967 +0.04(+0.58%)
Mar 25, 2010 6.670 6.864 6.593 6.661 2,922,895 +0.07(+1.03%)
Mar 24, 2010 6.661 6.661 6.448 6.593 2,942,215 -0.09(-1.30%)
Mar 23, 2010 6.632 6.719 6.545 6.680 2,435,325 +0.07(+1.10%)
Mar 22, 2010 6.303 6.661 6.264 6.608 1,979,520 +0.21(+3.25%)
Mar 19, 2010 6.632 6.641 6.303 6.400 1,764,970 -0.19(-2.93%)
Mar 18, 2010 6.699 6.699 6.390 6.593 2,350,421 -0.08(-1.16%)
Mar 17, 2010 6.632 6.757 6.525 6.670 2,155,091 +0.06(+0.88%)
Mar 16, 2010 6.458 6.622 6.293 6.612 2,205,555 +0.20(+3.17%)
Mar 15, 2010 6.371 6.506 6.322 6.409 1,485,374 -0.08(-1.19%)
Mar 12, 2010 6.593 6.603 6.419 6.487 1,665,274 -0.04(-0.59%)
Mar 11, 2010 6.593 6.651 6.400 6.525 2,487,949 -0.11(-1.60%)
Mar 10, 2010 6.380 6.632 6.380 6.632 3,311,448 +0.28(+4.41%)
Mar 09, 2010 6.255 6.409 6.187 6.351 2,367,751 +0.05(+0.77%)
Mar 08, 2010 6.419 6.429 6.264 6.303 1,038,025 -0.08(-1.21%)
Mar 05, 2010 6.197 6.390 6.100 6.380 2,482,676 +0.21(+3.45%)
Mar 04, 2010 6.148 6.187 6.013 6.168 1,543,131 +0.01(+0.16%)
Mar 03, 2010 6.052 6.206 6.013 6.158 2,934,529 +0.15(+2.58%)
Mar 02, 2010 6.139 6.187 5.974 6.003 2,512,087 -0.10(-1.58%)
Mar 01, 2010 5.849 6.110 5.820 6.100 1,589,243 +0.28(+4.82%)
Feb 26, 2010 5.984 5.984 5.771 5.820 1,493,459 -0.04(-0.66%)
Feb 25, 2010 5.762 5.878 5.617 5.858 1,834,500 +0.00(+0.00%)
Feb 24, 2010 5.820 6.025 5.820 5.858 1,919,771 +0.05(+0.83%)
Feb 23, 2010 6.003 6.003 5.665 5.810 3,409,656 -0.20(-3.38%)
Feb 22, 2010 6.168 6.197 6.003 6.013 2,461,299 -0.15(-2.35%)
Feb 19, 2010 6.081 6.168 5.974 6.158 2,268,718 +0.01(+0.16%)
Feb 18, 2010 6.129 6.197 5.955 6.148 2,282,726 -0.01(-0.16%)
Feb 17, 2010 6.206 6.264 6.032 6.158 2,282,997 +0.00(+0.00%)
Feb 16, 2010 5.897 6.168 5.878 6.158 2,749,693 +0.28(+4.77%)
Feb 12, 2010 5.646 5.878 5.878 5.878 4,095,964 +0.15(+2.70%)
Feb 11, 2010 5.713 5.771 5.365 5.723 9,322,307 -0.41(-6.62%)
Feb 10, 2010 5.742 6.158 5.704 6.129 5,509,042 +0.40(+6.91%)
Feb 09, 2010 5.694 5.762 5.588 5.733 2,932,257 +0.15(+2.77%)
Feb 08, 2010 5.530 5.694 5.404 5.578 1,806,531 +0.06(+1.05%)
Feb 05, 2010 5.462 5.588 5.288 5.520 2,846,651 +0.11(+1.96%)
Feb 04, 2010 5.723 5.800 5.375 5.414 2,234,133 -0.35(-6.04%)
Feb 03, 2010 5.897 5.999 5.709 5.762 2,152,726 -0.18(-3.09%)
Feb 02, 2010 5.965 6.100 5.868 5.945 2,150,271 -0.03(-0.49%)
Feb 01, 2010 5.530 5.974 5.510 5.974 3,713,286 +0.47(+8.61%)
Jan 29, 2010 5.704 5.800 5.327 5.501 3,752,269 -0.16(-2.90%)
Jan 28, 2010 5.955 6.052 5.607 5.665 6,849,337 -0.26(-4.40%)
Jan 27, 2010 5.839 6.119 5.742 5.926 1,989,643 +0.04(+0.66%)
Jan 26, 2010 5.994 6.023 5.704 5.887 4,428,204 -0.03(-0.49%)
Jan 25, 2010 5.965 6.071 5.752 5.916 2,799,556 +0.01(+0.16%)
Jan 22, 2010 6.148 6.206 5.868 5.907 3,063,075 -0.32(-5.12%)
Jan 21, 2010 6.429 6.593 6.163 6.226 2,675,865 -0.17(-2.72%)
Jan 20, 2010 6.487 6.525 6.332 6.400 3,139,791 -0.15(-2.22%)
Jan 19, 2010 6.409 6.622 6.409 6.545 1,989,611 +0.15(+2.27%)
Jan 15, 2010 6.806 6.400 6.400 6.400 3,821,224 -0.39(-5.70%)
Jan 14, 2010 6.806 6.825 6.622 6.786 1,128,637 -0.04(-0.57%)
Jan 13, 2010 6.767 6.941 6.554 6.825 1,905,118 +0.11(+1.58%)
Jan 12, 2010 6.873 6.941 6.574 6.719 2,174,319 -0.24(-3.47%)
Jan 11, 2010 7.154 7.192 6.873 6.960 1,635,446 -0.13(-1.77%)
Jan 08, 2010 7.154 7.192 6.960 7.086 1,598,657 -0.08(-1.08%)
Jan 07, 2010 6.922 7.183 6.902 7.163 3,201,318 +0.19(+2.77%)
Jan 06, 2010 7.018 7.154 6.922 6.970 1,469,935 -0.10(-1.37%)
Jan 05, 2010 7.154 7.299 6.970 7.067 2,736,338 -0.07(-0.95%)
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.