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, 2011 6.597 6.665 6.394 6.520 2,110,137 -0.06(-0.88%)
Mar 30, 2011 6.723 6.733 6.539 6.578 2,258,279 -0.12(-1.73%)
Mar 29, 2011 6.568 6.762 6.568 6.694 1,615,540 +0.10(+1.47%)
Mar 28, 2011 6.733 6.800 6.578 6.597 1,121,747 -0.09(-1.30%)
Mar 25, 2011 6.858 6.858 6.675 6.684 1,764,585 -0.11(-1.67%)
Mar 24, 2011 6.733 6.858 6.655 6.798 1,817,766 +0.11(+1.70%)
Mar 23, 2011 6.655 6.704 6.530 6.684 1,503,954 -0.01(-0.14%)
Mar 22, 2011 6.636 6.713 6.578 6.694 1,606,015 +0.06(+0.87%)
Mar 21, 2011 6.597 6.636 6.462 6.636 1,404,599 +0.29(+4.57%)
Mar 18, 2011 6.346 6.404 6.118 6.346 2,341,031 +0.07(+1.08%)
Mar 17, 2011 6.326 6.457 6.268 6.278 2,540,345 +0.10(+1.56%)
Mar 16, 2011 6.355 6.423 6.094 6.181 2,453,181 -0.22(-3.47%)
Mar 15, 2011 6.346 6.476 6.230 6.404 1,529,418 -0.13(-1.93%)
Mar 14, 2011 6.442 6.607 6.433 6.530 1,596,864 -0.01(-0.15%)
Mar 11, 2011 6.491 6.626 6.433 6.539 1,482,450 +0.04(+0.60%)
Mar 10, 2011 6.646 6.675 6.481 6.500 2,638,793 -0.24(-3.59%)
Mar 09, 2011 7.013 7.023 6.733 6.742 1,924,381 -0.26(-3.73%)
Mar 08, 2011 6.994 7.120 6.858 7.004 1,070,568 +0.00(+0.00%)
Mar 07, 2011 7.187 7.226 6.800 7.004 1,598,572 -0.17(-2.36%)
Mar 04, 2011 7.313 7.332 7.110 7.173 1,150,670 -0.16(-2.18%)
Mar 03, 2011 7.178 7.342 7.149 7.332 1,713,177 +0.23(+3.27%)
Mar 02, 2011 6.965 7.158 6.936 7.100 1,468,436 +0.15(+2.23%)
Mar 01, 2011 7.120 7.187 6.945 6.945 1,320,520 -0.18(-2.58%)
Feb 28, 2011 7.274 7.284 6.955 7.129 1,336,799 -0.12(-1.60%)
Feb 25, 2011 7.100 7.265 7.100 7.245 1,850,739 +0.19(+2.74%)
Feb 24, 2011 6.955 7.187 6.878 7.052 1,725,030 +0.08(+1.11%)
Feb 23, 2011 7.033 7.139 6.849 6.974 2,991,749 -0.03(-0.41%)
Feb 22, 2011 7.303 7.323 6.994 7.004 2,064,819 -0.43(-5.73%)
Feb 18, 2011 7.468 7.487 7.352 7.429 1,409,252 +0.03(+0.39%)
Feb 17, 2011 7.448 7.555 7.352 7.400 2,181,838 -0.08(-1.03%)
Feb 16, 2011 7.536 7.545 7.434 7.478 1,366,225 +0.00(+0.00%)
Feb 15, 2011 7.400 7.504 7.352 7.478 2,074,443 +0.02(+0.26%)
Feb 14, 2011 7.274 7.516 7.274 7.458 2,358,273 +0.20(+2.80%)
Feb 11, 2011 7.004 7.255 6.955 7.255 3,355,333 +0.22(+3.16%)
Feb 10, 2011 7.158 7.284 6.878 7.033 8,968,449 -0.89(-11.23%)
Feb 09, 2011 8.087 8.097 7.874 7.922 1,742,390 -0.17(-2.15%)
Feb 08, 2011 8.126 8.145 8.000 8.097 1,189,621 +0.03(+0.36%)
Feb 07, 2011 7.932 8.213 7.904 8.068 1,549,027 +0.17(+2.21%)
Feb 04, 2011 7.768 7.947 7.748 7.893 1,808,357 +0.10(+1.24%)
Feb 03, 2011 7.884 7.961 7.739 7.797 1,900,817 -0.14(-1.71%)
Feb 02, 2011 7.932 8.087 7.806 7.932 2,369,193 -0.04(-0.49%)
Feb 01, 2011 8.010 8.174 7.942 7.971 3,263,405 +0.10(+1.23%)
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%)
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.