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, 2014 6.351 6.651 6.351 6.632 1,716,431 +0.21(+3.31%)
Mar 28, 2014 6.351 6.506 6.342 6.419 1,452,110 +0.12(+1.84%)
Mar 27, 2014 6.284 6.351 6.264 6.303 894,422 +0.03(+0.46%)
Mar 26, 2014 6.380 6.390 6.274 6.274 1,359,129 -0.05(-0.76%)
Mar 25, 2014 6.216 6.371 6.216 6.322 976,526 +0.12(+1.87%)
Mar 24, 2014 6.284 6.313 6.129 6.206 1,256,399 -0.07(-1.08%)
Mar 21, 2014 6.342 6.380 6.260 6.274 1,579,241 +0.01(+0.15%)
Mar 20, 2014 6.235 6.293 6.216 6.264 1,219,228 +0.04(+0.62%)
Mar 19, 2014 6.245 6.303 6.187 6.226 1,067,816 +0.01(+0.16%)
Mar 18, 2014 6.003 6.226 6.003 6.216 1,303,548 +0.24(+4.05%)
Mar 17, 2014 5.984 6.052 5.965 5.974 1,125,087 +0.06(+0.98%)
Mar 14, 2014 5.849 5.965 5.849 5.916 998,343 +0.07(+1.16%)
Mar 13, 2014 5.945 5.964 5.829 5.849 898,708 -0.07(-1.14%)
Mar 12, 2014 5.907 5.926 5.839 5.916 932,961 +0.00(+0.00%)
Mar 11, 2014 5.916 5.926 5.810 5.916 1,192,854 +0.02(+0.33%)
Mar 10, 2014 5.936 5.945 5.839 5.897 1,119,320 +0.01(+0.16%)
Mar 07, 2014 5.897 5.936 5.858 5.887 780,828 +0.01(+0.16%)
Mar 06, 2014 5.887 5.897 5.810 5.878 1,020,048 +0.04(+0.66%)
Mar 05, 2014 5.839 5.878 5.800 5.839 640,772 +0.02(+0.33%)
Mar 04, 2014 5.781 5.863 5.771 5.820 1,687,257 +0.12(+2.03%)
Mar 03, 2014 5.704 5.713 5.617 5.704 890,709 -0.02(-0.34%)
Feb 28, 2014 5.684 5.771 5.607 5.723 1,448,162 +0.07(+1.20%)
Feb 27, 2014 5.559 5.704 5.549 5.655 1,344,097 +0.06(+1.04%)
Feb 26, 2014 5.568 5.694 5.568 5.597 831,767 +0.06(+1.05%)
Feb 25, 2014 5.530 5.578 5.394 5.539 1,092,024 +0.03(+0.53%)
Feb 24, 2014 5.530 5.588 5.452 5.510 1,351,290 +0.02(+0.35%)
Feb 21, 2014 5.433 5.544 5.404 5.491 1,617,029 +0.15(+2.71%)
Feb 20, 2014 5.240 5.375 5.230 5.346 825,888 +0.14(+2.60%)
Feb 19, 2014 5.182 5.307 5.162 5.211 1,516,966 +0.09(+1.70%)
Feb 18, 2014 5.095 5.191 5.085 5.124 1,484,836 +0.03(+0.57%)
Feb 14, 2014 5.017 5.095 5.095 5.095 917,006 +0.09(+1.74%)
Feb 13, 2014 4.940 5.027 4.940 5.008 679,009 +0.06(+1.17%)
Feb 12, 2014 4.950 5.017 4.921 4.950 1,588,023 -0.03(-0.58%)
Feb 11, 2014 4.930 5.027 4.853 4.979 2,261,658 -0.16(-3.20%)
Feb 10, 2014 5.046 5.162 4.979 5.143 1,145,554 +0.13(+2.50%)
Feb 07, 2014 5.075 5.104 4.969 5.017 764,485 -0.03(-0.57%)
Feb 06, 2014 4.969 5.114 4.950 5.046 814,007 +0.09(+1.75%)
Feb 05, 2014 5.027 5.085 4.940 4.959 746,898 -0.09(-1.72%)
Feb 04, 2014 5.104 5.133 5.027 5.046 869,130 -0.02(-0.38%)
Feb 03, 2014 5.085 5.172 5.017 5.066 1,022,032 -0.06(-1.13%)
Jan 31, 2014 5.104 5.220 5.075 5.124 1,366,503 -0.09(-1.67%)
Jan 30, 2014 5.269 5.327 5.182 5.211 743,498 -0.03(-0.55%)
Jan 29, 2014 5.288 5.365 5.182 5.240 1,010,934 -0.08(-1.45%)
Jan 28, 2014 5.269 5.356 5.206 5.317 785,471 +0.05(+0.92%)
Jan 27, 2014 5.220 5.298 5.162 5.269 1,180,594 +0.09(+1.68%)
Jan 24, 2014 5.423 5.423 5.133 5.182 1,305,780 -0.29(-5.30%)
Jan 23, 2014 5.559 5.588 5.433 5.472 698,994 -0.12(-2.08%)
Jan 22, 2014 5.617 5.636 5.414 5.588 1,536,521 -0.02(-0.34%)
Jan 21, 2014 5.771 5.771 5.588 5.607 1,602,987 -0.13(-2.19%)
Jan 17, 2014 5.733 5.733 5.733 5.733 387,904 -0.03(-0.50%)
Jan 16, 2014 5.781 5.829 5.723 5.762 461,110 -0.01(-0.17%)
Jan 15, 2014 5.752 5.858 5.728 5.771 740,068 +0.02(+0.34%)
Jan 14, 2014 5.675 5.791 5.646 5.752 547,935 +0.14(+2.41%)
Jan 13, 2014 5.752 5.762 5.568 5.617 1,116,291 -0.13(-2.19%)
Jan 10, 2014 5.723 5.781 5.655 5.742 459,344 +0.05(+0.85%)
Jan 09, 2014 5.723 5.742 5.602 5.694 669,192 -0.02(-0.34%)
Jan 08, 2014 5.762 5.839 5.670 5.713 708,501 -0.07(-1.17%)
Jan 07, 2014 5.868 5.878 5.733 5.781 673,395 -0.05(-0.83%)
Jan 06, 2014 5.916 5.916 5.757 5.829 808,840 -0.09(-1.47%)
Jan 03, 2014 5.916 5.965 5.878 5.916 774,536 -0.01(-0.16%)
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.