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 (%)
Aug 31, 2012 4.498 4.566 4.411 4.537 1,874,245 +0.08(+1.74%)
Aug 30, 2012 4.488 4.508 4.450 4.459 683,715 -0.07(-1.50%)
Aug 29, 2012 4.546 4.595 4.508 4.527 967,874 +0.06(+1.30%)
Aug 27, 2012 4.546 4.566 4.401 4.469 697,895 -0.09(-1.91%)
Aug 24, 2012 4.605 4.605 4.479 4.556 1,109,610 -0.08(-1.77%)
Aug 23, 2012 4.692 4.755 4.605 4.638 949,562 -0.07(-1.54%)
Aug 22, 2012 4.943 4.982 4.711 4.711 1,450,219 -0.26(-5.25%)
Aug 21, 2012 5.001 5.059 4.924 4.972 792,929 -0.02(-0.39%)
Aug 20, 2012 5.098 5.117 4.982 4.991 763,027 -0.18(-3.55%)
Aug 17, 2012 5.127 5.175 5.079 5.175 479,346 +0.01(+0.19%)
Aug 16, 2012 5.156 5.204 5.108 5.166 1,040,275 -0.01(-0.19%)
Aug 15, 2012 5.137 5.214 5.098 5.175 453,721 +0.00(+0.00%)
Aug 14, 2012 5.311 5.311 5.146 5.175 697,168 -0.09(-1.65%)
Aug 13, 2012 5.311 5.349 5.224 5.262 2,628,086 -0.08(-1.45%)
Aug 10, 2012 5.320 5.349 5.253 5.340 951,815 -0.01(-0.18%)
Aug 09, 2012 5.214 5.393 5.195 5.349 1,068,801 +0.14(+2.60%)
Aug 08, 2012 5.214 5.243 5.146 5.214 1,360,386 -0.03(-0.55%)
Aug 07, 2012 5.156 5.359 5.156 5.243 1,102,482 +0.15(+2.85%)
Aug 06, 2012 5.117 5.209 5.040 5.098 1,186,342 -0.01(-0.19%)
Aug 03, 2012 5.088 5.204 5.030 5.108 850,064 +0.10(+1.93%)
Aug 02, 2012 4.904 5.098 4.866 5.011 938,856 +0.05(+0.97%)
Aug 01, 2012 5.175 5.175 4.953 4.962 1,340,859 -0.19(-3.75%)
Jul 31, 2012 4.962 5.253 4.962 5.156 1,406,744 +0.19(+3.90%)
Jul 30, 2012 5.040 5.180 4.904 4.962 1,147,519 -0.05(-0.97%)
Jul 27, 2012 4.759 5.040 4.664 5.011 1,091,530 +0.26(+5.50%)
Jul 26, 2012 4.672 4.812 4.624 4.750 825,242 +0.15(+3.37%)
Jul 25, 2012 4.556 4.663 4.537 4.595 688,469 +0.06(+1.28%)
Jul 24, 2012 4.653 4.711 4.498 4.537 805,252 -0.12(-2.49%)
Jul 23, 2012 4.634 4.701 4.527 4.653 811,884 -0.10(-2.04%)
Jul 20, 2012 4.750 4.812 4.701 4.750 606,750 -0.03(-0.61%)
Jul 19, 2012 4.759 4.837 4.701 4.779 771,798 +0.07(+1.44%)
Jul 18, 2012 4.585 4.779 4.546 4.711 894,586 +0.15(+3.18%)
Jul 17, 2012 4.537 4.634 4.479 4.566 725,180 +0.05(+1.07%)
Jul 16, 2012 4.537 4.590 4.488 4.517 624,200 -0.05(-1.06%)
Jul 13, 2012 4.401 4.585 4.382 4.566 1,064,819 +0.18(+4.19%)
Jul 12, 2012 4.517 4.517 4.343 4.382 1,325,746 -0.19(-4.23%)
Jul 11, 2012 4.614 4.699 4.556 4.575 930,491 -0.06(-1.25%)
Jul 10, 2012 4.730 4.779 4.614 4.634 942,512 -0.09(-1.84%)
Jul 09, 2012 4.817 4.817 4.614 4.721 949,954 -0.14(-2.79%)
Jul 06, 2012 4.924 4.953 4.837 4.856 934,147 -0.02(-0.40%)
Jul 05, 2012 4.624 4.914 4.614 4.875 1,262,305 +0.25(+5.44%)
Jul 03, 2012 4.624 4.711 4.595 4.624 1,268,303 -0.01(-0.21%)
Jul 02, 2012 4.740 4.779 4.537 4.634 2,845,139 -0.09(-1.84%)
Jun 29, 2012 4.750 4.759 4.711 4.721 1,295,387 +0.08(+1.67%)
Jun 28, 2012 4.605 4.721 4.566 4.643 1,029,161 -0.02(-0.42%)
Jun 27, 2012 4.537 4.677 4.517 4.663 1,077,467 +0.13(+2.77%)
Jun 26, 2012 4.556 4.624 4.527 4.537 676,115 -0.02(-0.42%)
Jun 25, 2012 4.643 4.663 4.546 4.556 896,686 -0.17(-3.68%)
Jun 22, 2012 4.585 4.750 4.585 4.730 2,163,291 +0.15(+3.38%)
Jun 21, 2012 4.730 4.788 4.575 4.575 1,045,046 -0.16(-3.47%)
Jun 20, 2012 4.711 4.788 4.614 4.740 935,752 +0.05(+1.03%)
Jun 19, 2012 4.566 4.721 4.556 4.692 1,112,092 +0.14(+2.97%)
Jun 18, 2012 4.392 4.585 4.363 4.556 1,194,493 +0.13(+2.84%)
Jun 15, 2012 4.334 4.440 4.314 4.430 1,313,305 +0.09(+2.00%)
Jun 14, 2012 4.324 4.440 4.305 4.343 1,237,384 +0.03(+0.67%)
Jun 13, 2012 4.343 4.440 4.285 4.314 1,388,646 -0.04(-0.89%)
Jun 12, 2012 4.314 4.459 4.314 4.353 1,405,026 +0.07(+1.58%)
Jun 11, 2012 4.595 4.605 4.285 4.285 1,141,457 -0.27(-5.94%)
Jun 08, 2012 4.401 4.602 4.353 4.556 1,030,320 +0.11(+2.39%)
Jun 07, 2012 4.546 4.682 4.440 4.450 1,481,776 -0.03(-0.65%)
Jun 06, 2012 4.372 4.508 4.372 4.479 1,159,040 +0.15(+3.58%)
Jun 05, 2012 4.372 4.450 4.324 4.324 901,289 -0.09(-1.97%)
Jun 04, 2012 4.508 4.512 4.353 4.411 1,340,560 -0.08(-1.72%)
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.