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, 2014 6.355 6.655 6.355 6.636 1,715,359 +0.21(+3.31%)
Mar 28, 2014 6.355 6.510 6.346 6.423 1,451,203 +0.12(+1.84%)
Mar 27, 2014 6.288 6.355 6.268 6.307 893,863 +0.03(+0.46%)
Mar 26, 2014 6.384 6.394 6.278 6.278 1,358,280 -0.05(-0.76%)
Mar 25, 2014 6.220 6.375 6.220 6.326 975,916 +0.12(+1.87%)
Mar 24, 2014 6.288 6.317 6.133 6.210 1,255,615 -0.07(-1.08%)
Mar 21, 2014 6.346 6.384 6.263 6.278 1,578,254 +0.01(+0.15%)
Mar 20, 2014 6.239 6.297 6.220 6.268 1,218,466 +0.04(+0.62%)
Mar 19, 2014 6.249 6.307 6.191 6.230 1,067,149 +0.01(+0.16%)
Mar 18, 2014 6.007 6.230 6.007 6.220 1,302,734 +0.24(+4.05%)
Mar 17, 2014 5.988 6.056 5.968 5.978 1,124,384 +0.06(+0.98%)
Mar 14, 2014 5.852 5.968 5.852 5.920 997,720 +0.07(+1.16%)
Mar 13, 2014 5.949 5.968 5.833 5.852 898,146 -0.07(-1.14%)
Mar 12, 2014 5.910 5.930 5.843 5.920 932,379 +0.00(+0.00%)
Mar 11, 2014 5.920 5.930 5.814 5.920 1,192,109 +0.02(+0.33%)
Mar 10, 2014 5.939 5.949 5.843 5.901 1,118,621 +0.01(+0.16%)
Mar 07, 2014 5.901 5.939 5.862 5.891 780,340 +0.01(+0.16%)
Mar 06, 2014 5.891 5.901 5.814 5.881 1,019,411 +0.04(+0.66%)
Mar 05, 2014 5.843 5.881 5.804 5.843 640,371 +0.02(+0.33%)
Mar 04, 2014 5.785 5.867 5.775 5.823 1,686,203 +0.12(+2.03%)
Mar 03, 2014 5.707 5.717 5.620 5.707 890,152 -0.02(-0.34%)
Feb 28, 2014 5.688 5.775 5.611 5.727 1,447,257 +0.07(+1.20%)
Feb 27, 2014 5.562 5.707 5.553 5.659 1,343,257 +0.06(+1.04%)
Feb 26, 2014 5.572 5.698 5.572 5.601 831,247 +0.06(+1.05%)
Feb 25, 2014 5.533 5.582 5.398 5.543 1,091,342 +0.03(+0.53%)
Feb 24, 2014 5.533 5.591 5.456 5.514 1,350,446 +0.02(+0.35%)
Feb 21, 2014 5.436 5.548 5.407 5.494 1,616,019 +0.15(+2.71%)
Feb 20, 2014 5.243 5.378 5.233 5.349 825,372 +0.14(+2.60%)
Feb 19, 2014 5.185 5.311 5.166 5.214 1,516,018 +0.09(+1.70%)
Feb 18, 2014 5.098 5.195 5.088 5.127 1,483,909 +0.03(+0.57%)
Feb 14, 2014 5.020 5.098 5.098 5.098 916,434 +0.09(+1.74%)
Feb 13, 2014 4.943 5.030 4.943 5.011 678,585 +0.06(+1.17%)
Feb 12, 2014 4.953 5.020 4.924 4.953 1,587,031 -0.03(-0.58%)
Feb 11, 2014 4.933 5.030 4.856 4.982 2,260,246 -0.16(-3.20%)
Feb 10, 2014 5.049 5.166 4.982 5.146 1,144,838 +0.13(+2.50%)
Feb 07, 2014 5.079 5.108 4.972 5.020 764,008 -0.03(-0.57%)
Feb 06, 2014 4.972 5.117 4.953 5.049 813,498 +0.09(+1.75%)
Feb 05, 2014 5.030 5.088 4.943 4.962 746,432 -0.09(-1.72%)
Feb 04, 2014 5.108 5.137 5.030 5.049 868,587 -0.02(-0.38%)
Feb 03, 2014 5.088 5.175 5.020 5.069 1,021,394 -0.06(-1.13%)
Jan 31, 2014 5.108 5.224 5.079 5.127 1,365,650 -0.09(-1.67%)
Jan 30, 2014 5.272 5.330 5.185 5.214 743,034 -0.03(-0.55%)
Jan 29, 2014 5.291 5.369 5.185 5.243 1,010,303 -0.08(-1.45%)
Jan 28, 2014 5.272 5.359 5.209 5.320 784,980 +0.05(+0.92%)
Jan 27, 2014 5.224 5.301 5.166 5.272 1,179,856 +0.09(+1.68%)
Jan 24, 2014 5.427 5.427 5.137 5.185 1,304,965 -0.29(-5.30%)
Jan 23, 2014 5.562 5.591 5.436 5.475 698,557 -0.12(-2.08%)
Jan 22, 2014 5.620 5.639 5.417 5.591 1,535,561 -0.02(-0.34%)
Jan 21, 2014 5.775 5.775 5.591 5.611 1,601,985 -0.13(-2.19%)
Jan 17, 2014 5.736 5.736 5.736 5.736 387,662 -0.03(-0.50%)
Jan 16, 2014 5.785 5.833 5.727 5.765 460,822 -0.01(-0.17%)
Jan 15, 2014 5.756 5.862 5.731 5.775 739,606 +0.02(+0.34%)
Jan 14, 2014 5.678 5.794 5.649 5.756 547,593 +0.14(+2.41%)
Jan 13, 2014 5.756 5.765 5.572 5.620 1,115,594 -0.13(-2.19%)
Jan 10, 2014 5.727 5.785 5.659 5.746 459,057 +0.05(+0.85%)
Jan 09, 2014 5.727 5.746 5.606 5.698 668,774 -0.02(-0.34%)
Jan 08, 2014 5.765 5.843 5.673 5.717 708,058 -0.07(-1.17%)
Jan 07, 2014 5.872 5.881 5.736 5.785 672,974 -0.05(-0.83%)
Jan 06, 2014 5.920 5.920 5.760 5.833 808,335 -0.09(-1.47%)
Jan 03, 2014 5.920 5.968 5.881 5.920 774,052 -0.01(-0.16%)
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.