Amkor Technology (NQ: AMKR )

19.82 USD +0.14 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 6.820 6.890 6.610 6.740 2,041,212 -0.06(-0.88%)
Mar 30, 2011 6.950 6.960 6.760 6.800 2,184,515 -0.12(-1.73%)
Mar 29, 2011 6.790 6.990 6.790 6.920 1,562,771 +0.10(+1.47%)
Mar 28, 2011 6.960 7.030 6.800 6.820 1,085,107 -0.09(-1.30%)
Mar 25, 2011 7.090 7.090 6.900 6.910 1,706,947 -0.12(-1.67%)
Mar 24, 2011 6.960 7.090 6.880 7.027 1,758,391 +0.12(+1.70%)
Mar 23, 2011 6.880 6.930 6.750 6.910 1,454,830 -0.01(-0.14%)
Mar 22, 2011 6.860 6.940 6.800 6.920 1,553,557 +0.06(+0.87%)
Mar 21, 2011 6.820 6.860 6.680 6.860 1,358,720 +0.30(+4.57%)
Mar 18, 2011 6.560 6.620 6.325 6.560 2,264,564 +0.07(+1.08%)
Mar 17, 2011 6.540 6.675 6.480 6.490 2,457,368 +0.10(+1.56%)
Mar 16, 2011 6.570 6.640 6.300 6.390 2,373,051 -0.23(-3.47%)
Mar 15, 2011 6.560 6.695 6.440 6.620 1,479,462 -0.13(-1.93%)
Mar 14, 2011 6.660 6.830 6.650 6.750 1,544,705 -0.01(-0.15%)
Mar 11, 2011 6.710 6.850 6.650 6.760 1,434,028 +0.04(+0.60%)
Mar 10, 2011 6.870 6.900 6.700 6.720 2,552,600 -0.25(-3.59%)
Mar 09, 2011 7.250 7.260 6.960 6.970 1,861,524 -0.27(-3.73%)
Mar 08, 2011 7.230 7.360 7.090 7.240 1,035,600 +0.00(+0.00%)
Mar 07, 2011 7.430 7.470 7.030 7.240 1,546,357 -0.17(-2.36%)
Mar 04, 2011 7.560 7.580 7.350 7.415 1,113,085 -0.17(-2.18%)
Mar 03, 2011 7.420 7.590 7.390 7.580 1,657,219 +0.24(+3.27%)
Mar 02, 2011 7.200 7.400 7.170 7.340 1,420,472 +0.16(+2.23%)
Mar 01, 2011 7.360 7.430 7.180 7.180 1,277,387 -0.19(-2.58%)
Feb 28, 2011 7.520 7.530 7.190 7.370 1,293,135 -0.12(-1.60%)
Feb 25, 2011 7.340 7.510 7.340 7.490 1,790,287 +0.20(+2.74%)
Feb 24, 2011 7.190 7.430 7.110 7.290 1,668,684 +0.08(+1.11%)
Feb 23, 2011 7.270 7.380 7.080 7.210 2,894,028 -0.03(-0.41%)
Feb 22, 2011 7.550 7.570 7.230 7.240 1,997,375 -0.44(-5.73%)
Feb 18, 2011 7.720 7.740 7.600 7.680 1,363,221 +0.03(+0.39%)
Feb 17, 2011 7.700 7.810 7.600 7.650 2,110,571 -0.08(-1.03%)
Feb 16, 2011 7.790 7.800 7.685 7.730 1,321,599 +0.00(+0.00%)
Feb 15, 2011 7.650 7.757 7.600 7.730 2,006,684 +0.02(+0.26%)
Feb 14, 2011 7.520 7.770 7.520 7.710 2,281,243 +0.21(+2.80%)
Feb 11, 2011 7.240 7.500 7.190 7.500 3,245,736 +0.23(+3.16%)
Feb 10, 2011 7.400 7.530 7.110 7.270 8,675,506 -0.92(-11.23%)
Feb 09, 2011 8.360 8.370 8.140 8.190 1,685,477 -0.18(-2.15%)
Feb 08, 2011 8.400 8.420 8.270 8.370 1,150,764 +0.03(+0.36%)
Feb 07, 2011 8.200 8.490 8.171 8.340 1,498,430 +0.18(+2.21%)
Feb 04, 2011 8.030 8.215 8.010 8.160 1,749,290 +0.10(+1.24%)
Feb 03, 2011 8.150 8.230 8.000 8.060 1,838,730 -0.14(-1.71%)
Feb 02, 2011 8.200 8.360 8.070 8.200 2,291,807 -0.04(-0.49%)
Feb 01, 2011 8.280 8.450 8.210 8.240 3,156,810 +0.10(+1.23%)
Jan 31, 2011 8.080 8.340 8.020 8.140 2,324,884 +0.14(+1.75%)
Jan 28, 2011 8.210 8.250 7.780 8.000 2,123,598 -0.21(-2.62%)
Jan 27, 2011 8.070 8.380 8.030 8.215 2,896,477 +0.18(+2.18%)
Jan 26, 2011 7.800 8.080 7.800 8.040 1,532,315 +0.24(+3.08%)
Jan 25, 2011 7.780 7.840 7.690 7.800 1,362,531 -0.01(-0.10%)
Jan 24, 2011 7.610 7.850 7.540 7.808 1,018,255 +0.23(+2.97%)
Jan 21, 2011 7.840 7.890 7.580 7.582 1,192,463 -0.20(-2.54%)
Jan 20, 2011 7.670 7.802 7.550 7.780 1,594,606 +0.04(+0.52%)
Jan 19, 2011 7.990 8.050 7.670 7.740 2,078,193 -0.28(-3.49%)
Jan 18, 2011 7.980 8.130 7.920 8.020 1,805,382 +0.02(+0.25%)
Jan 14, 2011 7.940 8.030 7.820 8.000 1,515,191 +0.09(+1.14%)
Jan 13, 2011 7.920 7.970 7.830 7.910 788,945 +0.00(+0.00%)
Jan 12, 2011 7.800 7.930 7.759 7.910 1,147,901 +0.13(+1.67%)
Jan 11, 2011 7.780 7.800 7.720 7.780 985,320 +0.06(+0.74%)
Jan 10, 2011 7.590 7.770 7.490 7.723 1,364,557 +0.09(+1.21%)
Jan 07, 2011 7.600 7.700 7.430 7.630 1,328,266 +0.04(+0.53%)
Jan 06, 2011 7.380 7.640 7.380 7.590 1,461,231 +0.23(+3.12%)
Jan 05, 2011 7.270 7.370 7.200 7.360 1,266,390 +0.06(+0.82%)
Jan 04, 2011 7.490 7.490 7.220 7.300 1,992,895 -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.