Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amkor Technology (NQ: AMKR )

29.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 5.320 5.349 4.982 5.001 2,237,225 -0.35(-6.51%)
Apr 27, 2012 5.543 5.698 5.301 5.349 3,653,596 -0.37(-6.43%)
Apr 26, 2012 5.543 5.717 5.543 5.717 1,712,782 +0.18(+3.32%)
Apr 25, 2012 5.553 5.635 5.504 5.533 1,086,775 +0.05(+0.88%)
Apr 24, 2012 5.485 5.543 5.422 5.485 1,079,531 +0.01(+0.18%)
Apr 23, 2012 5.436 5.494 5.398 5.475 962,243 -0.06(-1.05%)
Apr 20, 2012 5.572 5.630 5.494 5.533 1,227,323 +0.03(+0.53%)
Apr 19, 2012 5.543 5.707 5.465 5.504 1,043,273 -0.05(-0.87%)
Apr 18, 2012 5.494 5.601 5.465 5.553 946,755 +0.05(+0.88%)
Apr 17, 2012 5.504 5.640 5.494 5.504 1,259,633 +0.05(+0.98%)
Apr 16, 2012 5.504 5.533 5.427 5.451 726,386 -0.05(-0.88%)
Apr 13, 2012 5.669 5.678 5.494 5.499 1,161,388 -0.22(-3.81%)
Apr 12, 2012 5.514 5.727 5.514 5.717 818,159 +0.19(+3.41%)
Apr 11, 2012 5.494 5.543 5.446 5.528 1,387,038 +0.10(+1.87%)
Apr 10, 2012 5.553 5.615 5.398 5.427 716,003 -0.14(-2.43%)
Apr 09, 2012 5.601 5.630 5.533 5.562 871,722 -0.16(-2.87%)
Apr 05, 2012 5.649 5.746 5.620 5.727 548,564 +0.04(+0.68%)
Apr 04, 2012 5.717 5.765 5.659 5.688 1,145,467 -0.12(-2.00%)
Apr 03, 2012 5.959 5.997 5.785 5.804 1,097,105 -0.15(-2.60%)
Apr 02, 2012 5.910 6.046 5.833 5.959 1,275,860 +0.01(+0.24%)
Mar 30, 2012 5.997 6.085 5.881 5.944 1,387,932 -0.05(-0.89%)
Mar 29, 2012 6.046 6.104 5.891 5.997 1,377,623 -0.11(-1.74%)
Mar 28, 2012 6.191 6.239 6.036 6.104 1,269,584 -0.09(-1.41%)
Mar 27, 2012 6.181 6.239 6.104 6.191 1,137,163 +0.01(+0.16%)
Mar 26, 2012 6.133 6.288 6.065 6.181 1,437,711 +0.15(+2.40%)
Mar 23, 2012 6.036 6.065 5.930 6.036 1,134,660 -0.02(-0.32%)
Mar 22, 2012 6.094 6.143 5.988 6.056 661,631 -0.13(-2.03%)
Mar 21, 2012 6.210 6.288 6.133 6.181 644,939 +0.00(+0.00%)
Mar 20, 2012 6.152 6.297 6.133 6.181 977,611 -0.02(-0.31%)
Mar 19, 2012 6.152 6.375 6.133 6.201 1,302,336 +0.05(+0.79%)
Mar 16, 2012 6.143 6.181 6.075 6.152 1,056,879 +0.03(+0.47%)
Mar 15, 2012 6.075 6.191 5.949 6.123 1,285,128 +0.07(+1.12%)
Mar 14, 2012 6.133 6.210 6.046 6.056 918,402 -0.07(-1.11%)
Mar 13, 2012 6.152 6.191 6.007 6.123 1,295,382 +0.03(+0.48%)
Mar 12, 2012 6.143 6.181 6.056 6.094 531,226 -0.07(-1.10%)
Mar 09, 2012 6.036 6.230 6.036 6.162 643,225 +0.08(+1.27%)
Mar 08, 2012 6.017 6.114 5.949 6.085 610,802 +0.11(+1.78%)
Mar 07, 2012 5.881 6.017 5.881 5.978 888,772 +0.11(+1.81%)
Mar 06, 2012 5.814 5.930 5.804 5.872 1,225,008 -0.03(-0.57%)
Mar 05, 2012 6.007 6.017 5.852 5.906 1,180,262 -0.14(-2.32%)
Mar 02, 2012 6.162 6.230 5.988 6.046 1,618,197 -0.10(-1.65%)
Mar 01, 2012 6.239 6.346 6.143 6.147 1,398,435 -0.03(-0.55%)
Feb 29, 2012 6.442 6.510 6.143 6.181 2,168,383 -0.24(-3.76%)
Feb 28, 2012 6.394 6.520 6.336 6.423 1,384,558 +0.06(+0.99%)
Feb 27, 2012 6.075 6.471 5.901 6.360 2,565,177 +0.26(+4.20%)
Feb 24, 2012 6.220 6.259 6.065 6.104 917,887 -0.12(-1.87%)
Feb 23, 2012 6.027 6.230 5.930 6.220 2,172,967 +0.19(+3.21%)
Feb 22, 2012 6.249 6.365 6.017 6.027 2,432,116 -0.20(-3.26%)
Feb 21, 2012 6.317 6.471 6.201 6.230 1,776,082 -0.10(-1.53%)
Feb 17, 2012 6.539 6.549 6.326 6.326 1,769,618 -0.16(-2.53%)
Feb 16, 2012 6.259 6.554 6.239 6.491 3,540,965 +0.26(+4.19%)
Feb 15, 2012 6.307 6.442 6.181 6.230 2,746,737 -0.06(-0.92%)
Feb 14, 2012 6.075 6.307 6.075 6.288 2,193,211 +0.20(+3.26%)
Feb 13, 2012 6.085 6.133 5.959 6.089 2,115,588 +0.03(+0.56%)
Feb 10, 2012 5.746 6.239 5.659 6.056 2,648,989 +0.05(+0.81%)
Feb 09, 2012 5.997 6.065 5.910 6.007 2,462,096 +0.05(+0.81%)
Feb 08, 2012 5.814 5.997 5.785 5.959 1,869,383 +0.16(+2.84%)
Feb 07, 2012 5.794 5.881 5.698 5.794 2,629,103 +0.01(+0.17%)
Feb 06, 2012 5.833 5.862 5.707 5.785 1,441,773 -0.09(-1.48%)
Feb 03, 2012 5.804 5.949 5.804 5.872 1,660,626 +0.08(+1.34%)
Feb 02, 2012 5.756 5.843 5.688 5.794 1,902,510 +0.03(+0.50%)
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.