Amkor Technology (NQ: AMKR )

32.68 -0.05 (-0.15%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 5.607 5.607 5.467 5.539 987,794 -0.01(-0.17%)
Jan 30, 2012 5.481 5.588 5.404 5.549 1,096,407 +0.01(+0.17%)
Jan 27, 2012 5.375 5.578 5.375 5.539 1,082,544 +0.09(+1.60%)
Jan 26, 2012 5.423 5.539 5.385 5.452 2,108,275 +0.03(+0.53%)
Jan 25, 2012 5.443 5.462 5.327 5.423 1,858,873 -0.05(-0.88%)
Jan 24, 2012 5.278 5.472 5.220 5.472 1,663,660 +0.18(+3.47%)
Jan 23, 2012 5.201 5.375 5.153 5.288 1,186,997 +0.08(+1.48%)
Jan 20, 2012 4.998 5.211 4.979 5.211 988,409 +0.18(+3.65%)
Jan 19, 2012 4.979 5.143 4.979 5.027 1,303,084 +0.04(+0.78%)
Jan 18, 2012 4.814 4.998 4.785 4.988 4,327,164 +0.17(+3.61%)
Jan 17, 2012 4.698 4.834 4.698 4.814 899,047 +0.11(+2.26%)
Jan 13, 2012 4.689 4.776 4.650 4.708 748,100 -0.03(-0.61%)
Jan 12, 2012 4.718 4.780 4.640 4.737 565,633 +0.06(+1.24%)
Jan 11, 2012 4.708 4.756 4.640 4.679 1,339,582 -0.06(-1.22%)
Jan 10, 2012 4.737 4.766 4.669 4.737 701,076 +0.09(+1.87%)
Jan 09, 2012 4.505 4.679 4.505 4.650 1,291,438 +0.16(+3.66%)
Jan 06, 2012 4.457 4.563 4.399 4.486 989,733 +0.03(+0.65%)
Jan 05, 2012 4.399 4.466 4.379 4.457 935,284 +0.04(+0.88%)
Jan 04, 2012 4.447 4.505 4.399 4.418 660,845 +0.20(+4.82%)
Dec 30, 2011 4.244 4.273 4.176 4.215 808,664 +0.00(+0.00%)
Dec 29, 2011 4.263 4.321 4.176 4.215 1,291,370 -0.04(-0.91%)
Dec 28, 2011 4.360 4.370 4.254 4.254 580,224 -0.10(-2.22%)
Dec 27, 2011 4.350 4.399 4.302 4.350 385,093 -0.02(-0.44%)
Dec 23, 2011 4.350 4.428 4.292 4.370 510,477 +0.26(+6.35%)
Dec 21, 2011 4.147 4.186 4.089 4.109 920,780 -0.08(-1.85%)
Dec 20, 2011 4.031 4.196 4.012 4.186 2,138,600 +0.24(+6.13%)
Dec 19, 2011 4.041 4.080 3.944 3.944 1,062,728 -0.07(-1.69%)
Dec 16, 2011 4.041 4.099 3.944 4.012 2,414,058 +0.01(+0.24%)
Dec 15, 2011 4.022 4.060 3.935 4.002 1,298,299 +0.05(+1.22%)
Dec 14, 2011 4.012 4.099 3.954 3.954 1,987,843 -0.07(-1.68%)
Dec 13, 2011 4.157 4.263 4.022 4.022 2,314,810 -0.10(-2.35%)
Dec 12, 2011 4.370 4.457 4.104 4.118 2,416,576 -0.32(-7.19%)
Dec 09, 2011 4.418 4.476 4.360 4.437 2,222,132 +0.04(+0.88%)
Dec 08, 2011 4.505 4.582 4.399 4.399 1,320,415 -0.18(-4.01%)
Dec 07, 2011 4.457 4.611 4.447 4.582 1,157,350 +0.07(+1.50%)
Dec 06, 2011 4.428 4.563 4.428 4.515 1,837,518 +0.08(+1.74%)
Dec 05, 2011 4.524 4.577 4.379 4.437 1,841,954 +0.00(+0.00%)
Dec 02, 2011 4.379 4.495 4.379 4.437 1,792,389 +0.12(+2.68%)
Dec 01, 2011 4.263 4.418 4.245 4.321 1,831,755 +0.03(+0.68%)
Nov 30, 2011 3.993 4.312 3.973 4.292 2,611,988 +0.33(+8.29%)
Nov 29, 2011 4.147 4.208 3.925 3.964 2,496,529 -0.22(-5.31%)
Nov 28, 2011 4.147 4.215 4.070 4.186 1,357,892 +0.17(+4.34%)
Nov 25, 2011 4.041 4.176 4.012 4.012 634,498 -0.04(-0.95%)
Nov 23, 2011 4.205 4.244 4.051 4.051 1,883,512 -0.19(-4.56%)
Nov 22, 2011 4.360 4.428 4.244 4.244 1,391,382 -0.10(-2.23%)
Nov 21, 2011 4.370 4.437 4.302 4.341 1,449,873 -0.14(-3.02%)
Nov 18, 2011 4.486 4.553 4.437 4.476 1,380,387 +0.01(+0.22%)
Nov 17, 2011 4.592 4.660 4.399 4.466 1,937,703 -0.13(-2.74%)
Nov 16, 2011 4.592 4.766 4.563 4.592 1,181,407 -0.08(-1.66%)
Nov 15, 2011 4.592 4.708 4.544 4.669 1,125,884 +0.05(+1.05%)
Nov 14, 2011 4.795 4.834 4.602 4.621 932,462 -0.22(-4.59%)
Nov 11, 2011 4.747 4.863 4.737 4.843 1,062,855 +0.15(+3.30%)
Nov 10, 2011 4.602 4.718 4.515 4.689 1,949,902 +0.15(+3.41%)
Nov 09, 2011 4.679 4.766 4.524 4.534 3,522,285 -0.28(-5.82%)
Nov 08, 2011 4.834 4.921 4.737 4.814 2,475,078 +0.03(+0.61%)
Nov 07, 2011 4.892 4.940 4.718 4.785 1,473,897 -0.12(-2.37%)
Nov 04, 2011 4.727 4.950 4.718 4.901 1,483,417 +0.10(+2.01%)
Nov 03, 2011 4.689 4.814 4.592 4.805 1,414,673 +0.18(+3.97%)
Nov 02, 2011 4.631 4.689 4.534 4.621 2,293,071 +0.08(+1.70%)
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.