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 6.926 7.004 6.810 6.849 2,333,799 -0.11(-1.53%)
Mar 30, 2010 6.858 7.004 6.694 6.955 3,068,002 +0.08(+1.13%)
Mar 29, 2010 6.713 6.887 6.684 6.878 1,799,254 +0.17(+2.60%)
Mar 26, 2010 6.733 6.868 6.655 6.704 2,359,493 +0.04(+0.58%)
Mar 25, 2010 6.675 6.868 6.597 6.665 2,921,070 +0.07(+1.03%)
Mar 24, 2010 6.665 6.665 6.452 6.597 2,940,377 -0.09(-1.30%)
Mar 23, 2010 6.636 6.723 6.549 6.684 2,433,804 +0.07(+1.10%)
Mar 22, 2010 6.307 6.665 6.268 6.612 1,978,284 +0.21(+3.25%)
Mar 19, 2010 6.636 6.646 6.307 6.404 1,763,867 -0.19(-2.93%)
Mar 18, 2010 6.704 6.704 6.394 6.597 2,348,953 -0.08(-1.16%)
Mar 17, 2010 6.636 6.762 6.530 6.675 2,153,745 +0.06(+0.88%)
Mar 16, 2010 6.462 6.626 6.297 6.617 2,204,177 +0.20(+3.17%)
Mar 15, 2010 6.375 6.510 6.326 6.413 1,484,446 -0.08(-1.19%)
Mar 12, 2010 6.597 6.607 6.423 6.491 1,664,234 -0.04(-0.59%)
Mar 11, 2010 6.597 6.655 6.404 6.530 2,486,395 -0.11(-1.60%)
Mar 10, 2010 6.384 6.636 6.384 6.636 3,309,379 +0.28(+4.41%)
Mar 09, 2010 6.259 6.413 6.191 6.355 2,366,272 +0.05(+0.77%)
Mar 08, 2010 6.423 6.433 6.268 6.307 1,037,376 -0.08(-1.21%)
Mar 05, 2010 6.201 6.394 6.104 6.384 2,481,126 +0.21(+3.45%)
Mar 04, 2010 6.152 6.191 6.017 6.172 1,542,168 +0.01(+0.16%)
Mar 03, 2010 6.056 6.210 6.017 6.162 2,932,697 +0.15(+2.58%)
Mar 02, 2010 6.143 6.191 5.978 6.007 2,510,518 -0.10(-1.58%)
Mar 01, 2010 5.852 6.114 5.823 6.104 1,588,251 +0.28(+4.82%)
Feb 26, 2010 5.988 5.988 5.775 5.823 1,492,526 -0.04(-0.66%)
Feb 25, 2010 5.765 5.881 5.620 5.862 1,833,354 +0.00(+0.00%)
Feb 24, 2010 5.823 6.029 5.823 5.862 1,918,572 +0.05(+0.83%)
Feb 23, 2010 6.007 6.007 5.669 5.814 3,407,526 -0.20(-3.38%)
Feb 22, 2010 6.172 6.201 6.007 6.017 2,459,762 -0.15(-2.35%)
Feb 19, 2010 6.085 6.172 5.978 6.162 2,267,301 +0.01(+0.16%)
Feb 18, 2010 6.133 6.201 5.959 6.152 2,281,300 -0.01(-0.16%)
Feb 17, 2010 6.210 6.268 6.036 6.162 2,281,571 +0.00(+0.00%)
Feb 16, 2010 5.901 6.172 5.881 6.162 2,747,976 +0.28(+4.77%)
Feb 12, 2010 5.649 5.881 5.881 5.881 4,093,406 +0.15(+2.70%)
Feb 11, 2010 5.717 5.775 5.369 5.727 9,316,484 -0.41(-6.62%)
Feb 10, 2010 5.746 6.162 5.707 6.133 5,505,601 +0.40(+6.91%)
Feb 09, 2010 5.698 5.765 5.591 5.736 2,930,425 +0.15(+2.77%)
Feb 08, 2010 5.533 5.698 5.407 5.582 1,805,403 +0.06(+1.05%)
Feb 05, 2010 5.465 5.591 5.291 5.523 2,844,873 +0.11(+1.96%)
Feb 04, 2010 5.727 5.804 5.378 5.417 2,232,737 -0.35(-6.04%)
Feb 03, 2010 5.901 6.002 5.712 5.765 2,151,382 -0.18(-3.09%)
Feb 02, 2010 5.968 6.104 5.872 5.949 2,148,928 -0.03(-0.49%)
Feb 01, 2010 5.533 5.978 5.514 5.978 3,710,967 +0.47(+8.61%)
Jan 29, 2010 5.707 5.804 5.330 5.504 3,749,925 -0.16(-2.90%)
Jan 28, 2010 5.959 6.056 5.611 5.669 6,845,059 -0.26(-4.40%)
Jan 27, 2010 5.843 6.123 5.746 5.930 1,988,400 +0.04(+0.66%)
Jan 26, 2010 5.997 6.027 5.707 5.891 4,425,438 -0.03(-0.49%)
Jan 25, 2010 5.968 6.075 5.756 5.920 2,797,808 +0.01(+0.16%)
Jan 22, 2010 6.152 6.210 5.872 5.910 3,061,162 -0.32(-5.12%)
Jan 21, 2010 6.433 6.597 6.167 6.230 2,674,194 -0.17(-2.72%)
Jan 20, 2010 6.491 6.530 6.336 6.404 3,137,830 -0.15(-2.22%)
Jan 19, 2010 6.413 6.626 6.413 6.549 1,988,368 +0.15(+2.27%)
Jan 15, 2010 6.810 6.404 6.404 6.404 3,818,837 -0.39(-5.70%)
Jan 14, 2010 6.810 6.829 6.626 6.791 1,127,932 -0.04(-0.57%)
Jan 13, 2010 6.771 6.945 6.559 6.829 1,903,928 +0.11(+1.58%)
Jan 12, 2010 6.878 6.945 6.578 6.723 2,172,961 -0.24(-3.47%)
Jan 11, 2010 7.158 7.197 6.878 6.965 1,634,424 -0.13(-1.77%)
Jan 08, 2010 7.158 7.197 6.965 7.091 1,597,658 -0.08(-1.08%)
Jan 07, 2010 6.926 7.187 6.907 7.168 3,199,318 +0.19(+2.77%)
Jan 06, 2010 7.023 7.158 6.926 6.974 1,469,017 -0.10(-1.37%)
Jan 05, 2010 7.158 7.303 6.974 7.071 2,734,629 -0.07(-0.95%)
Jan 04, 2010 7.004 7.149 6.965 7.139 2,793,246 +0.21(+3.07%)
Dec 31, 2009 7.042 6.926 6.926 6.926 943,725 -0.10(-1.38%)
Dec 30, 2009 6.955 7.071 6.868 7.023 1,303,810 +0.06(+0.83%)
Dec 29, 2009 7.042 7.042 6.878 6.965 1,680,323 -0.08(-1.10%)
Dec 28, 2009 7.168 7.236 6.965 7.042 1,380,841 -0.12(-1.62%)
Dec 24, 2009 7.149 7.187 6.984 7.158 1,313,326 +0.01(+0.14%)
Dec 23, 2009 7.149 7.197 7.013 7.149 3,003,890 +0.07(+0.96%)
Dec 22, 2009 6.868 7.255 6.704 7.081 10,495,829 +0.78(+12.44%)
Dec 21, 2009 6.278 6.452 6.191 6.297 1,724,214 +0.03(+0.46%)
Dec 18, 2009 6.278 6.288 6.065 6.268 2,153,607 +0.03(+0.47%)
Dec 17, 2009 6.152 6.288 6.109 6.239 2,065,981 +0.05(+0.78%)
Dec 16, 2009 6.191 6.307 6.191 6.191 1,292,077 +0.00(+0.00%)
Dec 15, 2009 6.172 6.288 6.075 6.191 1,320,264 +0.02(+0.31%)
Dec 14, 2009 6.152 6.220 6.027 6.172 1,134,762 +0.10(+1.59%)
Dec 11, 2009 6.104 6.220 5.988 6.075 879,901 -0.01(-0.16%)
Dec 10, 2009 6.259 6.278 5.997 6.085 2,500,672 -0.13(-2.03%)
Dec 09, 2009 6.375 6.394 6.056 6.210 2,753,631 -0.16(-2.58%)
Dec 08, 2009 6.413 6.549 6.307 6.375 3,460,817 -0.11(-1.64%)
Dec 07, 2009 6.462 6.655 6.404 6.481 2,127,910 +0.02(+0.30%)
Dec 04, 2009 6.375 6.597 6.220 6.462 3,047,602 +0.11(+1.67%)
Dec 03, 2009 6.075 6.520 5.941 6.355 8,269,544 +0.33(+5.46%)
Dec 02, 2009 5.553 6.056 5.475 6.027 5,445,560 +0.47(+8.54%)
Dec 01, 2009 5.417 5.562 5.369 5.553 3,914,802 +0.18(+3.42%)
Nov 30, 2009 5.465 5.475 5.204 5.369 2,124,953 -0.08(-1.42%)
Nov 27, 2009 5.311 5.494 5.156 5.446 1,095,897 -0.10(-1.75%)
Nov 25, 2009 5.553 5.601 5.456 5.543 846,545 +0.00(+0.00%)
Nov 24, 2009 5.562 5.601 5.446 5.543 1,614,250 -0.03(-0.52%)
Nov 23, 2009 5.678 5.804 5.523 5.572 1,827,475 +0.02(+0.35%)
Nov 20, 2009 5.417 5.678 5.417 5.553 1,688,921 -0.12(-2.05%)
Nov 19, 2009 5.843 5.881 5.523 5.669 2,163,171 -0.26(-4.40%)
Nov 18, 2009 5.997 6.017 5.833 5.930 1,386,951 -0.09(-1.45%)
Nov 17, 2009 5.978 6.075 5.881 6.017 1,458,500 +0.02(+0.32%)
Nov 16, 2009 5.978 6.181 5.968 5.997 3,647,104 +0.09(+1.47%)
Nov 13, 2009 5.910 6.017 5.828 5.910 1,668,102 +0.01(+0.16%)
Nov 12, 2009 6.065 6.172 5.852 5.901 2,405,319 -0.12(-1.93%)
Nov 11, 2009 5.804 6.036 5.768 6.017 1,851,435 +0.28(+4.89%)
Nov 10, 2009 5.765 5.823 5.611 5.736 1,480,726 -0.05(-0.84%)
Nov 09, 2009 5.611 5.891 5.582 5.785 1,493,545 +0.25(+4.55%)
Nov 06, 2009 5.611 5.794 5.475 5.533 1,917,116 -0.13(-2.22%)
Nov 05, 2009 5.417 5.688 5.291 5.659 2,420,065 +0.36(+6.75%)
Nov 04, 2009 5.475 5.659 5.291 5.301 2,408,864 -0.04(-0.72%)
Nov 03, 2009 5.369 5.427 5.204 5.340 3,258,105 -0.10(-1.78%)
Nov 02, 2009 5.330 5.582 5.291 5.436 4,388,738 +0.11(+2.00%)
Oct 30, 2009 5.611 5.611 5.204 5.330 5,719,767 -0.33(-5.81%)
Oct 29, 2009 5.717 5.978 5.591 5.659 3,220,458 -0.02(-0.34%)
Oct 28, 2009 6.191 6.471 5.620 5.678 6,473,411 -0.84(-12.91%)
Oct 27, 2009 6.597 6.762 6.404 6.520 3,173,408 -0.09(-1.32%)
Oct 26, 2009 6.684 6.897 6.510 6.607 3,984,122 -0.05(-0.73%)
Oct 23, 2009 6.713 7.013 6.597 6.655 3,552,008 -0.22(-3.23%)
Oct 22, 2009 6.849 6.926 6.675 6.878 1,451,348 +0.02(+0.28%)
Oct 21, 2009 6.878 7.207 6.820 6.858 2,318,572 -0.05(-0.70%)
Oct 20, 2009 6.926 7.134 6.868 6.907 2,014,051 +0.01(+0.14%)
Oct 19, 2009 6.936 7.062 6.800 6.897 1,663,647 +0.01(+0.14%)
Oct 16, 2009 7.052 7.110 6.771 6.887 2,679,130 -0.24(-3.39%)
Oct 15, 2009 7.332 7.332 7.071 7.129 1,911,618 -0.24(-3.28%)
Oct 14, 2009 7.410 7.439 7.197 7.371 2,175,268 +0.19(+2.70%)
Oct 13, 2009 7.274 7.448 7.129 7.178 2,296,966 -0.10(-1.33%)
Oct 12, 2009 7.255 7.381 7.149 7.274 2,434,328 +0.13(+1.76%)
Oct 09, 2009 6.665 7.158 6.607 7.149 2,791,173 +0.46(+6.95%)
Oct 08, 2009 6.655 6.723 6.481 6.684 2,547,241 +0.12(+1.77%)
Oct 07, 2009 6.617 6.675 6.530 6.568 1,055,366 -0.06(-0.88%)
Oct 06, 2009 6.568 6.752 6.481 6.626 1,715,534 +0.14(+2.09%)
Oct 05, 2009 6.152 6.530 6.152 6.491 2,403,600 +0.38(+6.17%)
Oct 02, 2009 6.085 6.220 5.852 6.114 4,770,124 -0.04(-0.63%)
Oct 01, 2009 6.636 6.713 6.056 6.152 5,943,340 -0.50(-7.56%)
Sep 30, 2009 6.771 6.916 6.520 6.655 2,183,738 -0.09(-1.29%)
Sep 29, 2009 6.897 6.984 6.675 6.742 1,509,667 -0.15(-2.11%)
Sep 28, 2009 6.655 6.965 6.568 6.887 1,374,920 +0.24(+3.64%)
Sep 25, 2009 6.791 6.907 6.481 6.646 1,846,369 -0.18(-2.69%)
Sep 24, 2009 7.013 7.158 6.684 6.829 2,268,065 -0.17(-2.49%)
Sep 23, 2009 6.994 7.255 6.974 7.004 2,467,050 +0.08(+1.12%)
Sep 22, 2009 6.791 7.052 6.771 6.926 1,630,190 +0.16(+2.43%)
Sep 21, 2009 6.781 6.868 6.675 6.762 2,594,118 -0.12(-1.69%)
Sep 18, 2009 6.945 7.052 6.858 6.878 2,768,271 -0.04(-0.56%)
Sep 17, 2009 7.197 7.313 6.810 6.916 3,702,423 -0.29(-4.03%)
Sep 16, 2009 7.255 7.323 7.100 7.207 1,933,164 -0.02(-0.27%)
Sep 15, 2009 7.139 7.255 7.100 7.226 1,664,601 +0.11(+1.49%)
Sep 14, 2009 6.926 7.163 6.863 7.120 1,742,952 +0.12(+1.66%)
Sep 11, 2009 7.178 7.236 6.858 7.004 2,362,853 -0.15(-2.16%)
Sep 10, 2009 6.742 7.216 6.723 7.158 6,187,205 +0.39(+5.71%)
Sep 09, 2009 6.442 6.820 6.317 6.771 3,461,713 +0.28(+4.32%)
Sep 08, 2009 6.481 6.520 6.288 6.491 2,194,378 +0.03(+0.45%)
Sep 04, 2009 6.249 6.462 6.201 6.462 3,042,942 +0.17(+2.77%)
Sep 03, 2009 6.075 6.346 6.007 6.288 4,220,223 +0.23(+3.83%)
Sep 02, 2009 5.707 6.123 5.601 6.056 7,579,381 +0.61(+11.14%)
Sep 01, 2009 5.301 5.649 5.272 5.449 5,456,941 +0.09(+1.67%)
Aug 31, 2009 5.407 5.475 5.272 5.359 1,522,842 -0.10(-1.77%)
Aug 28, 2009 5.727 5.727 5.407 5.456 2,520,098 -0.04(-0.70%)
Aug 27, 2009 5.485 5.543 5.262 5.494 2,871,758 -0.04(-0.70%)
Aug 26, 2009 5.427 5.698 5.427 5.533 2,283,212 +0.07(+1.24%)
Aug 25, 2009 5.553 5.601 5.388 5.465 2,797,371 -0.06(-1.05%)
Aug 24, 2009 5.688 5.785 5.475 5.523 2,384,595 -0.15(-2.73%)
Aug 21, 2009 5.727 5.775 5.514 5.678 2,218,797 +0.05(+0.86%)
Aug 20, 2009 5.494 5.727 5.485 5.630 4,143,986 +0.16(+3.01%)
Aug 19, 2009 5.330 5.562 5.291 5.465 2,124,542 +0.01(+0.18%)
Aug 18, 2009 5.224 5.523 5.214 5.456 2,928,931 +0.28(+5.42%)
Aug 17, 2009 5.369 5.388 5.146 5.175 3,377,209 -0.35(-6.30%)
Aug 14, 2009 5.649 5.765 5.388 5.523 3,671,323 -0.27(-4.67%)
Aug 13, 2009 5.872 5.872 5.620 5.794 2,437,189 -0.01(-0.17%)
Aug 12, 2009 5.514 5.881 5.494 5.804 3,923,705 +0.31(+5.63%)
Aug 11, 2009 5.833 5.939 5.446 5.494 4,571,969 -0.37(-6.27%)
Aug 10, 2009 5.843 5.939 5.833 5.862 2,757,798 -0.02(-0.33%)
Aug 07, 2009 5.959 6.094 5.823 5.881 3,796,606 +0.00(+0.00%)
Aug 06, 2009 6.259 6.278 5.804 5.881 4,386,989 -0.33(-5.30%)
Aug 05, 2009 6.239 6.336 6.162 6.210 2,791,508 -0.04(-0.62%)
Aug 04, 2009 6.268 6.384 6.162 6.249 3,447,946 -0.03(-0.46%)
Aug 03, 2009 6.133 6.423 6.114 6.278 6,520,134 +0.22(+3.67%)
Jul 31, 2009 6.056 6.162 5.959 6.056 3,641,272 +0.00(+0.00%)
Jul 30, 2009 5.910 6.133 5.736 6.056 14,541,224 +0.64(+11.79%)
Jul 29, 2009 5.611 5.804 5.272 5.417 4,746,682 -0.17(-3.11%)
Jul 28, 2009 5.765 5.959 5.514 5.591 4,251,968 -0.20(-3.51%)
Jul 27, 2009 5.814 5.833 5.611 5.794 3,208,603 +0.12(+2.04%)
Jul 24, 2009 5.640 5.727 5.485 5.678 1,724,088 -0.05(-0.84%)
Jul 23, 2009 5.611 5.828 5.562 5.727 3,106,873 +0.10(+1.72%)
Jul 22, 2009 5.436 5.669 5.359 5.630 2,867,146 +0.15(+2.65%)
Jul 21, 2009 5.514 5.514 5.301 5.485 4,036,319 -0.02(-0.35%)
Jul 20, 2009 5.562 5.746 5.436 5.504 4,381,994 -0.01(-0.18%)
Jul 17, 2009 5.349 5.562 5.233 5.514 3,452,890 +0.16(+3.07%)
Jul 16, 2009 5.127 5.427 5.079 5.349 5,047,497 +0.17(+3.36%)
Jul 15, 2009 4.933 5.262 4.933 5.175 5,873,423 +0.34(+7.00%)
Jul 14, 2009 4.759 4.837 4.672 4.837 3,322,906 +0.07(+1.42%)
Jul 13, 2009 4.624 4.769 4.498 4.769 2,513,478 +0.04(+0.82%)
Jul 10, 2009 4.430 4.769 4.334 4.730 5,682,255 +0.27(+6.07%)
Jul 09, 2009 4.276 4.488 4.179 4.459 8,953,371 +0.33(+7.96%)
Jul 08, 2009 4.198 4.237 3.985 4.131 3,425,586 -0.01(-0.23%)
Jul 07, 2009 4.314 4.353 4.092 4.140 3,130,568 -0.15(-3.60%)
Jul 06, 2009 4.517 4.566 4.218 4.295 2,541,135 -0.21(-4.72%)
Jul 02, 2009 4.517 4.634 4.343 4.508 2,573,376 -0.07(-1.48%)
Jul 01, 2009 4.566 4.721 4.498 4.575 2,222,982 +0.01(+0.21%)
Jun 30, 2009 4.595 4.634 4.421 4.566 3,371,656 +0.02(+0.43%)
Jun 29, 2009 4.353 4.585 4.334 4.546 3,315,457 +0.18(+4.21%)
Jun 26, 2009 4.334 4.498 4.256 4.363 6,681,488 -0.01(-0.22%)
Jun 25, 2009 4.324 4.382 4.150 4.372 1,376,365 +0.11(+2.49%)
Jun 24, 2009 4.189 4.363 4.189 4.266 2,133,164 +0.13(+3.04%)
Jun 23, 2009 4.208 4.247 3.966 4.140 2,488,062 -0.06(-1.38%)
Jun 22, 2009 4.527 4.537 4.169 4.198 2,317,567 -0.36(-7.86%)
Jun 19, 2009 4.556 4.672 4.508 4.556 3,638,345 +0.05(+1.07%)
Jun 18, 2009 4.653 4.769 4.440 4.508 3,298,495 -0.17(-3.72%)
Jun 17, 2009 4.595 4.856 4.401 4.682 3,486,706 +0.09(+1.89%)
Jun 16, 2009 4.537 4.750 4.527 4.595 3,988,470 +0.06(+1.28%)
Jun 15, 2009 4.605 4.672 4.430 4.537 2,752,796 -0.17(-3.70%)
Jun 12, 2009 4.779 4.827 4.643 4.711 3,265,691 -0.10(-2.01%)
Jun 11, 2009 4.721 4.856 4.711 4.808 2,888,642 +0.13(+2.69%)
Jun 10, 2009 4.788 4.837 4.624 4.682 3,804,398 -0.02(-0.41%)
Jun 09, 2009 4.469 4.759 4.450 4.701 3,820,472 +0.39(+8.97%)
Jun 08, 2009 4.295 4.440 4.237 4.314 1,225,757 -0.09(-1.98%)
Jun 05, 2009 4.450 4.527 4.324 4.401 1,552,045 -0.01(-0.22%)
Jun 04, 2009 4.450 4.624 4.314 4.411 2,626,508 +0.03(+0.66%)
Jun 03, 2009 4.392 4.459 4.237 4.382 2,440,299 -0.04(-0.88%)
Jun 02, 2009 4.624 4.663 4.363 4.421 4,699,724 -0.24(-5.19%)
Jun 01, 2009 4.450 4.721 4.430 4.663 2,095,458 +0.28(+6.40%)
May 29, 2009 4.266 4.440 4.198 4.382 1,887,903 +0.11(+2.49%)
May 28, 2009 4.324 4.392 4.072 4.276 2,328,117 +0.01(+0.23%)
May 27, 2009 4.227 4.459 4.160 4.266 1,965,254 +0.04(+0.92%)
May 26, 2009 4.082 4.247 4.063 4.227 1,844,765 +0.09(+2.10%)
May 22, 2009 4.131 4.256 4.082 4.140 2,839,804 +0.05(+1.18%)
May 21, 2009 4.053 4.160 3.927 4.092 4,600,730 +0.03(+0.71%)
May 20, 2009 3.840 4.208 3.840 4.063 5,749,148 +0.11(+2.69%)
May 19, 2009 3.792 4.102 3.724 3.956 4,064,863 +0.19(+5.14%)
May 18, 2009 3.598 3.811 3.598 3.763 2,378,696 +0.23(+6.58%)
May 15, 2009 3.579 3.831 3.531 3.531 1,761,607 +0.00(+0.00%)
May 14, 2009 3.231 3.637 3.231 3.531 3,097,633 +0.31(+9.61%)
May 13, 2009 3.463 3.463 3.221 3.221 3,387,871 -0.26(-7.50%)
May 12, 2009 3.715 3.763 3.415 3.482 2,732,606 -0.23(-6.25%)
May 11, 2009 3.763 3.937 3.579 3.715 2,452,651 -0.11(-2.78%)
May 08, 2009 3.879 3.937 3.628 3.821 2,294,199 +0.00(+0.00%)
May 07, 2009 4.189 4.227 3.598 3.821 4,614,391 -0.27(-6.62%)
May 06, 2009 4.256 4.353 3.995 4.092 2,475,010 -0.15(-3.42%)
May 05, 2009 4.285 4.324 4.164 4.237 1,704,595 -0.12(-2.67%)
May 04, 2009 4.111 4.411 4.111 4.353 2,591,496 +0.24(+5.88%)
May 01, 2009 4.140 4.218 4.063 4.111 3,553,471 -0.06(-1.39%)
Apr 30, 2009 4.459 4.730 4.169 4.169 7,672,484 +0.24(+6.16%)
Apr 29, 2009 3.724 4.053 3.705 3.927 2,362,740 +0.25(+6.84%)
Apr 28, 2009 3.686 3.773 3.628 3.676 1,279,955 -0.03(-0.78%)
Apr 27, 2009 3.705 3.821 3.686 3.705 1,614,912 -0.09(-2.30%)
Apr 24, 2009 3.792 3.860 3.686 3.792 3,731,222 +0.06(+1.55%)
Apr 23, 2009 3.918 3.947 3.628 3.734 2,951,656 -0.08(-2.03%)
Apr 22, 2009 3.811 4.014 3.782 3.811 3,836,862 -0.06(-1.50%)
Apr 21, 2009 3.676 3.869 3.511 3.869 3,896,159 +0.29(+8.11%)
Apr 20, 2009 3.947 3.966 3.560 3.579 2,445,884 -0.41(-10.19%)
Apr 17, 2009 3.811 4.034 3.695 3.985 2,273,322 +0.18(+4.83%)
Apr 16, 2009 3.647 3.869 3.550 3.802 2,532,214 +0.29(+8.26%)
Apr 15, 2009 3.647 3.715 3.434 3.511 2,462,110 -0.14(-3.71%)
Apr 14, 2009 3.502 3.792 3.492 3.647 2,705,577 +0.15(+4.43%)
Apr 13, 2009 3.511 3.511 3.337 3.492 2,632,360 -0.03(-0.82%)
Apr 09, 2009 3.289 3.579 3.289 3.521 4,311,170 +0.28(+8.66%)
Apr 08, 2009 3.115 3.260 3.115 3.241 3,068,980 +0.15(+5.02%)
Apr 07, 2009 2.999 3.245 2.970 3.086 3,463,969 +0.00(+0.00%)
Apr 06, 2009 3.057 3.154 2.941 3.086 3,572,647 -0.01(-0.31%)
Apr 03, 2009 2.902 3.183 2.805 3.095 2,981,048 +0.20(+7.02%)
Apr 02, 2009 2.786 3.163 2.747 2.892 5,409,084 +0.16(+6.03%)
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.