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 (%)
Jan 31, 2011 7.816 8.068 7.758 7.874 2,403,387 +0.14(+1.75%)
Jan 28, 2011 7.942 7.981 7.526 7.739 2,195,305 -0.21(-2.62%)
Jan 27, 2011 7.806 8.106 7.768 7.947 2,994,281 +0.17(+2.18%)
Jan 26, 2011 7.545 7.816 7.545 7.777 1,584,056 +0.23(+3.08%)
Jan 25, 2011 7.526 7.584 7.439 7.545 1,408,539 -0.01(-0.10%)
Jan 24, 2011 7.361 7.594 7.294 7.552 1,052,638 +0.22(+2.97%)
Jan 21, 2011 7.584 7.632 7.332 7.335 1,232,728 -0.19(-2.54%)
Jan 20, 2011 7.419 7.547 7.303 7.526 1,648,450 +0.04(+0.52%)
Jan 19, 2011 7.729 7.787 7.419 7.487 2,148,366 -0.27(-3.49%)
Jan 18, 2011 7.719 7.864 7.661 7.758 1,866,343 +0.02(+0.25%)
Jan 14, 2011 7.681 7.768 7.565 7.739 1,566,354 +0.09(+1.14%)
Jan 13, 2011 7.661 7.710 7.574 7.652 815,585 +0.00(+0.00%)
Jan 12, 2011 7.545 7.671 7.506 7.652 1,186,661 +0.13(+1.67%)
Jan 11, 2011 7.526 7.545 7.468 7.526 1,018,591 +0.06(+0.74%)
Jan 10, 2011 7.342 7.516 7.245 7.470 1,410,633 +0.09(+1.21%)
Jan 07, 2011 7.352 7.448 7.187 7.381 1,373,117 +0.04(+0.53%)
Jan 06, 2011 7.139 7.390 7.139 7.342 1,510,572 +0.22(+3.12%)
Jan 05, 2011 7.033 7.129 6.965 7.120 1,309,151 +0.06(+0.82%)
Jan 04, 2011 7.245 7.245 6.984 7.062 2,060,188 -0.15(-2.01%)
Jan 03, 2011 7.216 7.323 7.139 7.207 1,076,304 +0.04(+0.54%)
Dec 31, 2010 7.091 7.168 7.042 7.168 493,312 +0.06(+0.82%)
Dec 30, 2010 7.168 7.207 7.100 7.110 535,888 -0.04(-0.54%)
Dec 29, 2010 7.197 7.217 7.100 7.149 831,244 -0.05(-0.67%)
Dec 28, 2010 7.303 7.303 7.197 7.197 1,404,392 -0.11(-1.46%)
Dec 27, 2010 7.129 7.303 7.062 7.303 818,546 +0.15(+2.17%)
Dec 23, 2010 7.158 7.178 7.091 7.149 570,809 -0.02(-0.27%)
Dec 22, 2010 7.226 7.236 7.091 7.168 823,656 -0.07(-0.94%)
Dec 21, 2010 7.255 7.330 7.226 7.236 632,082 +0.00(+0.00%)
Dec 20, 2010 7.313 7.323 7.197 7.236 1,973,529 -0.03(-0.40%)
Dec 17, 2010 7.265 7.323 7.226 7.265 1,169,832 +0.03(+0.40%)
Dec 16, 2010 7.052 7.265 7.052 7.236 1,010,184 +0.18(+2.61%)
Dec 15, 2010 7.110 7.158 7.013 7.052 1,354,908 -0.08(-1.09%)
Dec 14, 2010 7.332 7.361 7.110 7.129 1,333,878 -0.19(-2.64%)
Dec 13, 2010 7.507 7.507 7.323 7.323 1,194,391 -0.16(-2.20%)
Dec 10, 2010 7.410 7.526 7.303 7.487 1,189,857 +0.12(+1.57%)
Dec 09, 2010 7.255 7.429 7.226 7.371 3,445,552 +0.14(+1.87%)
Dec 08, 2010 7.197 7.274 7.110 7.236 2,012,824 +0.07(+0.94%)
Dec 07, 2010 7.226 7.284 7.158 7.168 1,626,811 +0.02(+0.27%)
Dec 06, 2010 7.168 7.216 7.033 7.149 1,085,035 -0.06(-0.77%)
Dec 03, 2010 6.878 7.231 6.839 7.204 2,159,727 +0.21(+3.01%)
Dec 02, 2010 6.781 7.052 6.771 6.994 1,690,156 +0.19(+2.84%)
Dec 01, 2010 6.858 6.965 6.771 6.800 1,805,939 +0.07(+1.01%)
Nov 30, 2010 6.781 6.810 6.670 6.733 1,891,441 -0.14(-1.97%)
Nov 29, 2010 6.839 6.965 6.781 6.868 1,381,405 -0.04(-0.56%)
Nov 26, 2010 6.810 7.013 6.781 6.907 1,756,733 +0.02(+0.28%)
Nov 24, 2010 6.665 6.887 6.887 6.887 2,814,609 +0.31(+4.71%)
Nov 23, 2010 6.549 6.588 6.433 6.578 2,374,146 -0.06(-0.87%)
Nov 22, 2010 6.539 6.694 6.423 6.636 4,020,674 +0.38(+6.03%)
Nov 19, 2010 6.210 6.268 6.152 6.259 980,669 +0.06(+0.94%)
Nov 18, 2010 6.249 6.307 6.191 6.201 1,402,059 +0.08(+1.26%)
Nov 17, 2010 5.997 6.162 5.930 6.123 1,647,538 +0.16(+2.76%)
Nov 16, 2010 6.027 6.075 5.862 5.959 2,495,642 -0.07(-1.12%)
Nov 15, 2010 6.152 6.239 6.027 6.027 1,474,451 -0.11(-1.74%)
Nov 12, 2010 6.288 6.394 6.085 6.133 2,512,880 -0.23(-3.65%)
Nov 11, 2010 6.549 6.573 6.336 6.365 2,991,243 -0.31(-4.67%)
Nov 10, 2010 6.646 6.708 6.510 6.677 2,012,473 +0.03(+0.47%)
Nov 09, 2010 6.665 6.791 6.578 6.646 2,764,523 +0.03(+0.44%)
Nov 08, 2010 6.481 6.849 6.471 6.617 3,229,574 +0.05(+0.74%)
Nov 05, 2010 6.230 6.597 6.172 6.568 7,116,390 -0.57(-7.99%)
Nov 04, 2010 6.984 7.197 6.984 7.139 3,279,146 +0.17(+2.50%)
Nov 03, 2010 6.868 6.984 6.781 6.965 2,000,154 +0.09(+1.27%)
Nov 02, 2010 6.858 6.965 6.849 6.878 1,964,058 +0.08(+1.14%)
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.