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

Amkor Technology (NQ: AMKR )

30.62 +0.53 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 4.515 4.592 4.466 4.573 1,668,697 +0.05(+1.07%)
May 30, 2012 4.505 4.544 4.476 4.524 882,372 -0.04(-0.85%)
May 29, 2012 4.544 4.592 4.490 4.563 1,201,980 +0.07(+1.51%)
May 25, 2012 4.408 4.534 4.379 4.495 1,150,344 +0.07(+1.53%)
May 24, 2012 4.370 4.466 4.341 4.428 1,036,352 +0.05(+1.10%)
May 23, 2012 4.254 4.408 4.225 4.379 862,915 +0.09(+2.03%)
May 22, 2012 4.263 4.370 4.254 4.292 1,511,767 +0.02(+0.45%)
May 21, 2012 4.186 4.292 4.167 4.273 1,032,567 +0.09(+2.08%)
May 18, 2012 4.263 4.263 4.147 4.186 1,169,767 -0.07(-1.59%)
May 17, 2012 4.350 4.370 4.225 4.254 733,687 -0.09(-2.00%)
May 16, 2012 4.486 4.486 4.331 4.341 939,602 -0.10(-2.18%)
May 15, 2012 4.457 4.515 4.389 4.437 1,558,419 -0.03(-0.65%)
May 14, 2012 4.515 4.611 4.449 4.466 683,677 -0.12(-2.53%)
May 11, 2012 4.524 4.650 4.505 4.582 4,558,838 +0.01(+0.21%)
May 10, 2012 4.534 4.611 4.505 4.573 1,760,690 +0.09(+1.94%)
May 09, 2012 4.389 4.544 4.360 4.486 2,340,407 +0.06(+1.31%)
May 08, 2012 4.379 4.490 4.350 4.428 2,776,114 +0.00(+0.00%)
May 07, 2012 4.457 4.505 4.389 4.428 3,135,218 -0.05(-1.08%)
May 04, 2012 4.708 4.708 4.476 4.476 3,743,613 -0.26(-5.51%)
May 03, 2012 4.940 5.066 4.708 4.737 2,381,911 -0.25(-5.04%)
May 02, 2012 4.911 5.056 4.882 4.988 1,395,929 +0.03(+0.58%)
May 01, 2012 4.988 5.133 4.882 4.959 2,576,512 -0.04(-0.77%)
Apr 30, 2012 5.317 5.346 4.979 4.998 2,238,623 -0.35(-6.51%)
Apr 27, 2012 5.539 5.694 5.298 5.346 3,655,879 -0.37(-6.43%)
Apr 26, 2012 5.539 5.713 5.539 5.713 1,713,853 +0.18(+3.32%)
Apr 25, 2012 5.549 5.631 5.501 5.530 1,087,454 +0.05(+0.88%)
Apr 24, 2012 5.481 5.539 5.419 5.481 1,080,206 +0.01(+0.18%)
Apr 23, 2012 5.433 5.491 5.394 5.472 962,844 -0.06(-1.05%)
Apr 20, 2012 5.568 5.626 5.491 5.530 1,228,090 +0.03(+0.53%)
Apr 19, 2012 5.539 5.704 5.462 5.501 1,043,925 -0.05(-0.87%)
Apr 18, 2012 5.491 5.597 5.462 5.549 947,347 +0.05(+0.88%)
Apr 17, 2012 5.501 5.636 5.491 5.501 1,260,420 +0.05(+0.98%)
Apr 16, 2012 5.501 5.530 5.423 5.448 726,840 -0.05(-0.88%)
Apr 13, 2012 5.665 5.675 5.491 5.496 1,162,114 -0.22(-3.81%)
Apr 12, 2012 5.510 5.723 5.510 5.713 818,670 +0.19(+3.41%)
Apr 11, 2012 5.491 5.539 5.443 5.525 1,387,905 +0.10(+1.87%)
Apr 10, 2012 5.549 5.612 5.394 5.423 716,450 -0.14(-2.43%)
Apr 09, 2012 5.597 5.626 5.530 5.559 872,267 -0.16(-2.87%)
Apr 05, 2012 5.646 5.742 5.617 5.723 548,907 +0.04(+0.68%)
Apr 04, 2012 5.713 5.762 5.655 5.684 1,146,183 -0.12(-2.00%)
Apr 03, 2012 5.955 5.994 5.781 5.800 1,097,791 -0.15(-2.60%)
Apr 02, 2012 5.907 6.042 5.829 5.955 1,276,657 +0.01(+0.24%)
Mar 30, 2012 5.994 6.081 5.878 5.941 1,388,799 -0.05(-0.89%)
Mar 29, 2012 6.042 6.100 5.887 5.994 1,378,484 -0.11(-1.74%)
Mar 28, 2012 6.187 6.235 6.032 6.100 1,270,377 -0.09(-1.41%)
Mar 27, 2012 6.177 6.235 6.100 6.187 1,137,873 +0.01(+0.16%)
Mar 26, 2012 6.129 6.284 6.061 6.177 1,438,609 +0.15(+2.40%)
Mar 23, 2012 6.032 6.061 5.926 6.032 1,135,369 -0.02(-0.32%)
Mar 22, 2012 6.090 6.139 5.984 6.052 662,044 -0.13(-2.03%)
Mar 21, 2012 6.206 6.284 6.129 6.177 645,342 +0.00(+0.00%)
Mar 20, 2012 6.148 6.293 6.129 6.177 978,222 -0.02(-0.31%)
Mar 19, 2012 6.148 6.371 6.129 6.197 1,303,150 +0.05(+0.79%)
Mar 16, 2012 6.139 6.177 6.071 6.148 1,057,540 +0.03(+0.47%)
Mar 15, 2012 6.071 6.187 5.945 6.119 1,285,931 +0.07(+1.12%)
Mar 14, 2012 6.129 6.206 6.042 6.052 918,976 -0.07(-1.11%)
Mar 13, 2012 6.148 6.187 6.003 6.119 1,296,191 +0.03(+0.48%)
Mar 12, 2012 6.139 6.177 6.052 6.090 531,558 -0.07(-1.10%)
Mar 09, 2012 6.032 6.226 6.032 6.158 643,627 +0.08(+1.27%)
Mar 08, 2012 6.013 6.110 5.945 6.081 611,183 +0.11(+1.78%)
Mar 07, 2012 5.878 6.013 5.878 5.974 889,328 +0.11(+1.81%)
Mar 06, 2012 5.810 5.926 5.800 5.868 1,225,774 -0.03(-0.57%)
Mar 05, 2012 6.003 6.013 5.849 5.902 1,181,000 -0.14(-2.32%)
Mar 02, 2012 6.158 6.226 5.984 6.042 1,619,208 -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.