Amkor Technology (NQ: AMKR )

26.61 USD +1.03 (+4.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 10.77 10.96 10.52 10.70 4,170,093 -0.11(-1.02%)
Mar 28, 2008 10.85 11.11 10.73 10.81 3,429,387 -0.04(-0.37%)
Mar 27, 2008 11.29 11.33 10.82 10.85 4,734,871 -0.44(-3.90%)
Mar 26, 2008 11.40 11.59 11.20 11.29 4,113,555 -0.17(-1.48%)
Mar 25, 2008 11.69 11.91 11.36 11.46 3,743,351 -0.18(-1.55%)
Mar 24, 2008 11.08 11.77 11.05 11.64 3,402,633 +0.63(+5.72%)
Mar 21, 2008 11.32 11.32 10.70 11.01 5,535,017 +0.00(+0.00%)
Mar 20, 2008 11.32 11.32 10.70 11.01 5,535,907 -0.23(-2.05%)
Mar 19, 2008 12.05 12.20 11.24 11.24 3,105,224 -0.82(-6.80%)
Mar 18, 2008 11.77 12.19 11.47 12.06 4,029,219 +0.69(+6.07%)
Mar 17, 2008 11.37 11.49 11.02 11.37 3,757,138 -0.23(-1.98%)
Mar 14, 2008 11.92 11.99 11.41 11.60 5,685,615 -0.24(-2.03%)
Mar 13, 2008 11.32 11.86 11.15 11.84 5,743,976 +0.51(+4.50%)
Mar 12, 2008 11.73 11.80 11.31 11.33 3,472,851 -0.32(-2.75%)
Mar 11, 2008 11.81 11.88 11.25 11.65 4,698,102 +0.19(+1.66%)
Mar 10, 2008 11.56 11.95 11.42 11.46 3,762,375 -0.05(-0.43%)
Mar 07, 2008 11.41 11.78 11.28 11.51 3,629,034 +0.08(+0.70%)
Mar 06, 2008 11.80 11.92 11.43 11.43 3,440,394 -0.40(-3.38%)
Mar 05, 2008 11.43 11.93 11.37 11.83 3,316,838 +0.41(+3.59%)
Mar 04, 2008 11.41 11.59 11.11 11.42 3,999,238 +0.01(+0.09%)
Mar 03, 2008 11.77 11.87 11.32 11.41 2,985,584 -0.30(-2.56%)
Feb 29, 2008 12.05 12.22 11.59 11.71 3,600,524 -0.56(-4.56%)
Feb 28, 2008 12.40 12.42 11.96 12.27 2,626,019 -0.11(-0.89%)
Feb 27, 2008 11.94 12.49 11.77 12.38 3,673,971 +0.37(+3.08%)
Feb 26, 2008 11.79 12.16 11.76 12.01 3,901,166 +0.12(+1.01%)
Feb 25, 2008 11.87 12.20 11.51 11.89 5,005,595 +0.00(+0.00%)
Feb 22, 2008 11.70 11.90 11.43 11.89 2,989,991 +0.18(+1.54%)
Feb 21, 2008 11.99 12.31 11.60 11.71 4,623,854 -0.25(-2.09%)
Feb 20, 2008 11.39 12.13 11.28 11.96 6,556,454 +0.67(+5.93%)
Feb 19, 2008 11.18 11.65 11.00 11.29 4,372,489 +0.03(+0.27%)
Feb 18, 2008 10.57 11.45 10.38 11.26 6,229,290 +0.00(+0.00%)
Feb 15, 2008 10.57 11.45 10.38 11.26 6,229,290 +0.59(+5.53%)
Feb 14, 2008 10.85 11.42 10.51 10.67 15,600,895 +1.27(+13.51%)
Feb 13, 2008 8.730 9.420 8.630 9.400 7,193,170 +0.88(+10.33%)
Feb 12, 2008 8.200 8.750 8.200 8.520 4,259,356 +0.38(+4.67%)
Feb 11, 2008 8.200 8.440 8.070 8.140 2,726,122 -0.09(-1.09%)
Feb 08, 2008 7.950 8.290 7.840 8.230 2,815,969 +0.29(+3.65%)
Feb 07, 2008 7.660 8.190 7.450 7.940 3,474,453 +0.22(+2.85%)
Feb 06, 2008 8.120 8.240 7.720 7.720 1,811,322 -0.32(-3.98%)
Feb 05, 2008 8.550 8.600 7.980 8.040 3,196,369 -0.10(-1.23%)
Feb 04, 2008 7.950 8.240 7.950 8.140 1,978,287 +0.23(+2.91%)
Feb 01, 2008 7.650 7.990 7.580 7.910 2,214,652 +0.27(+3.53%)
Jan 31, 2008 7.180 7.670 7.030 7.640 2,681,262 +0.33(+4.51%)
Jan 30, 2008 7.350 7.498 7.130 7.310 1,851,040 -0.05(-0.68%)
Jan 29, 2008 7.290 7.400 7.150 7.360 1,404,741 +0.13(+1.80%)
Jan 28, 2008 6.950 7.250 6.830 7.230 1,207,593 +0.25(+3.58%)
Jan 25, 2008 7.220 7.360 6.930 6.980 2,238,688 -0.03(-0.43%)
Jan 24, 2008 6.740 7.280 6.740 7.010 3,707,373 +0.32(+4.78%)
Jan 23, 2008 6.380 6.760 6.140 6.690 3,080,898 +0.14(+2.14%)
Jan 22, 2008 6.510 6.750 6.302 6.550 2,709,101 -0.11(-1.65%)
Jan 21, 2008 6.770 6.860 6.480 6.660 2,737,200 +0.00(+0.00%)
Jan 18, 2008 6.770 6.860 6.480 6.660 2,737,200 +0.09(+1.37%)
Jan 17, 2008 6.670 6.940 6.550 6.570 1,995,339 -0.09(-1.35%)
Jan 16, 2008 6.760 7.000 6.460 6.660 3,180,733 -0.16(-2.35%)
Jan 15, 2008 6.770 6.980 6.720 6.820 2,354,919 -0.06(-0.87%)
Jan 14, 2008 6.650 6.960 6.510 6.880 1,971,161 +0.31(+4.72%)
Jan 11, 2008 6.910 6.930 6.570 6.570 2,372,104 -0.41(-5.87%)
Jan 10, 2008 6.970 7.180 6.840 6.980 2,547,448 -0.08(-1.13%)
Jan 09, 2008 7.150 7.270 6.710 7.060 2,849,980 -0.08(-1.12%)
Jan 08, 2008 7.150 7.610 7.120 7.140 3,956,322 -0.07(-0.97%)
Jan 07, 2008 7.550 7.650 7.050 7.210 2,244,971 -0.35(-4.63%)
Jan 04, 2008 7.910 8.040 7.390 7.560 3,418,933 -0.47(-5.85%)
Jan 03, 2008 8.360 8.500 7.960 8.030 1,589,779 -0.25(-3.02%)
Jan 02, 2008 8.500 8.720 8.200 8.280 1,358,765 -0.25(-2.93%)
Jan 01, 2008 8.730 8.890 8.490 8.530 1,148,892 +0.00(+0.00%)
Dec 31, 2007 8.730 8.890 8.490 8.530 1,148,892 -0.26(-2.96%)
Dec 28, 2007 9.010 9.140 8.750 8.790 1,044,327 +0.00(+0.00%)
Dec 27, 2007 9.130 9.240 8.710 8.790 976,206 -0.37(-4.04%)
Dec 26, 2007 8.910 9.240 8.910 9.160 1,066,242 +0.18(+2.00%)
Dec 24, 2007 8.850 9.020 8.720 8.980 495,890 +0.14(+1.58%)
Dec 21, 2007 8.890 9.015 8.660 8.840 2,420,782 +0.10(+1.14%)
Dec 20, 2007 8.490 8.770 8.460 8.740 2,072,860 +0.38(+4.55%)
Dec 19, 2007 8.180 8.460 8.010 8.360 2,755,346 +0.18(+2.20%)
Dec 18, 2007 8.500 8.500 7.930 8.180 3,470,933 -0.22(-2.62%)
Dec 17, 2007 8.630 8.770 8.400 8.400 1,417,737 -0.27(-3.11%)
Dec 14, 2007 8.540 8.800 8.540 8.670 1,354,408 -0.01(-0.12%)
Dec 13, 2007 8.540 8.870 8.480 8.680 1,425,410 -0.04(-0.46%)
Dec 12, 2007 8.730 8.980 8.530 8.720 2,995,577 +0.23(+2.71%)
Dec 11, 2007 9.040 9.130 8.480 8.490 2,004,547 -0.49(-5.46%)
Dec 10, 2007 8.850 9.060 8.760 8.980 1,295,369 +0.17(+1.93%)
Dec 07, 2007 8.720 8.930 8.470 8.810 2,329,797 +0.09(+1.03%)
Dec 06, 2007 8.510 8.720 8.300 8.720 2,795,311 +0.22(+2.59%)
Dec 05, 2007 8.380 8.620 8.300 8.500 1,800,150 +0.26(+3.16%)
Dec 04, 2007 8.050 8.320 7.990 8.240 2,316,179 +0.14(+1.73%)
Dec 03, 2007 8.240 8.350 8.090 8.100 1,505,855 -0.14(-1.70%)
Nov 30, 2007 8.400 8.400 8.010 8.240 1,942,755 +0.12(+1.48%)
Nov 29, 2007 8.320 8.480 8.060 8.120 1,998,103 -0.25(-2.99%)
Nov 28, 2007 8.230 8.570 8.060 8.370 2,653,913 +0.31(+3.85%)
Nov 27, 2007 7.800 8.160 7.760 8.060 2,279,633 +0.28(+3.60%)
Nov 26, 2007 7.920 8.110 7.750 7.780 1,925,209 -0.16(-2.02%)
Nov 23, 2007 7.830 8.060 7.810 7.940 478,573 +0.22(+2.85%)
Nov 21, 2007 7.710 7.870 7.600 7.720 2,081,937 -0.12(-1.53%)
Nov 20, 2007 8.190 8.290 7.690 7.840 3,139,085 -0.32(-3.92%)
Nov 19, 2007 8.620 8.630 8.111 8.160 3,091,943 -0.54(-6.21%)
Nov 16, 2007 8.810 8.840 8.510 8.700 3,037,276 +0.02(+0.23%)
Nov 15, 2007 8.630 9.010 8.550 8.680 2,236,748 -0.08(-0.91%)
Nov 14, 2007 8.460 8.990 8.420 8.760 2,574,551 +0.34(+4.04%)
Nov 13, 2007 8.570 8.780 8.420 8.420 3,553,057 -0.13(-1.52%)
Nov 12, 2007 8.950 8.950 8.460 8.550 3,474,230 -0.38(-4.26%)
Nov 09, 2007 8.920 9.140 8.800 8.930 4,438,566 -0.13(-1.43%)
Nov 08, 2007 9.360 9.590 8.370 9.060 9,683,394 -1.35(-12.97%)
Nov 07, 2007 10.35 10.75 10.11 10.41 3,123,089 -0.08(-0.76%)
Nov 06, 2007 10.75 10.92 10.36 10.49 3,516,940 -0.16(-1.50%)
Nov 05, 2007 10.97 11.26 10.65 10.65 3,415,024 -0.49(-4.40%)
Nov 02, 2007 11.08 11.28 10.76 11.14 1,736,279 +0.20(+1.83%)
Nov 01, 2007 11.20 11.33 10.71 10.94 2,413,625 -0.39(-3.44%)
Oct 31, 2007 11.56 11.64 10.95 11.33 2,775,764 -0.01(-0.09%)
Oct 30, 2007 11.30 11.67 11.30 11.34 1,725,335 +0.04(+0.35%)
Oct 29, 2007 11.02 11.42 11.01 11.30 1,824,087 +0.32(+2.91%)
Oct 26, 2007 10.86 11.00 10.71 10.98 1,258,511 +0.22(+2.04%)
Oct 25, 2007 10.87 11.00 10.44 10.76 2,085,295 -0.11(-1.01%)
Oct 24, 2007 11.03 11.13 10.46 10.87 2,842,152 -0.26(-2.34%)
Oct 23, 2007 11.05 11.18 10.75 11.13 2,126,881 +0.23(+2.11%)
Oct 22, 2007 11.26 11.26 10.54 10.90 4,086,300 -0.46(-4.05%)
Oct 19, 2007 12.12 12.12 11.33 11.36 2,222,570 -0.76(-6.27%)
Oct 18, 2007 11.86 12.27 11.81 12.12 1,686,720 +0.21(+1.76%)
Oct 17, 2007 11.98 12.03 11.65 11.91 1,370,560 +0.20(+1.71%)
Oct 16, 2007 11.60 11.87 11.50 11.71 1,193,546 +0.09(+0.77%)
Oct 15, 2007 11.84 11.88 11.43 11.62 1,155,071 -0.22(-1.86%)
Oct 12, 2007 11.46 11.95 11.39 11.84 1,483,782 +0.36(+3.14%)
Oct 11, 2007 11.85 11.94 11.26 11.48 2,257,095 -0.26(-2.21%)
Oct 10, 2007 12.00 12.13 11.54 11.74 1,871,508 -0.33(-2.73%)
Oct 09, 2007 12.16 12.25 11.88 12.07 1,246,465 -0.03(-0.25%)
Oct 08, 2007 12.24 12.39 11.90 12.10 1,135,268 -0.17(-1.39%)
Oct 05, 2007 12.01 12.48 11.95 12.27 2,201,086 +0.44(+3.72%)
Oct 04, 2007 11.83 12.00 11.70 11.83 1,517,673 +0.02(+0.17%)
Oct 03, 2007 11.77 12.05 11.66 11.81 1,902,669 -0.05(-0.42%)
Oct 02, 2007 11.73 11.92 11.69 11.86 1,213,206 +0.12(+1.02%)
Oct 01, 2007 11.69 11.88 11.52 11.74 1,397,359 +0.22(+1.91%)
Sep 28, 2007 11.92 11.99 11.42 11.52 1,820,462 -0.43(-3.60%)
Sep 27, 2007 11.65 11.98 11.65 11.95 2,255,189 +0.39(+3.37%)
Sep 26, 2007 11.74 11.88 11.41 11.56 1,598,064 -0.07(-0.60%)
Sep 25, 2007 10.90 11.85 10.85 11.63 3,123,809 +0.59(+5.34%)
Sep 24, 2007 11.15 11.25 10.87 11.04 1,356,988 -0.06(-0.54%)
Sep 21, 2007 10.99 11.22 10.69 11.10 3,102,653 +0.23(+2.12%)
Sep 20, 2007 10.74 11.10 10.60 10.87 1,853,700 +0.08(+0.74%)
Sep 19, 2007 11.00 11.24 10.55 10.79 2,894,073 -0.09(-0.83%)
Sep 18, 2007 9.970 10.91 9.920 10.88 3,327,497 +0.99(+10.01%)
Sep 17, 2007 10.05 10.20 9.750 9.890 3,916,974 -0.20(-1.98%)
Sep 14, 2007 10.23 10.37 10.00 10.09 2,087,478 -0.28(-2.70%)
Sep 13, 2007 10.47 10.59 10.24 10.37 1,310,114 -0.01(-0.10%)
Sep 12, 2007 10.62 10.80 10.38 10.38 1,600,994 -0.34(-3.17%)
Sep 11, 2007 10.47 10.87 10.24 10.72 2,276,779 +0.31(+2.98%)
Sep 10, 2007 10.93 10.93 10.20 10.41 3,761,909 -0.37(-3.43%)
Sep 07, 2007 11.05 11.10 10.64 10.78 2,383,054 -0.41(-3.66%)
Sep 06, 2007 11.56 11.56 11.14 11.19 3,775,703 -0.27(-2.36%)
Sep 05, 2007 11.77 11.95 11.33 11.46 3,991,269 -0.41(-3.45%)
Sep 04, 2007 11.52 12.06 11.52 11.87 2,408,285 +0.35(+3.04%)
Aug 31, 2007 11.43 11.64 11.28 11.52 1,348,441 +0.28(+2.49%)
Aug 30, 2007 11.48 11.63 11.12 11.24 1,861,086 -0.31(-2.68%)
Aug 29, 2007 11.47 11.74 11.27 11.55 2,631,166 +0.19(+1.67%)
Aug 28, 2007 11.56 11.68 11.15 11.36 2,660,637 -0.30(-2.57%)
Aug 27, 2007 12.00 12.01 11.54 11.66 2,245,058 -0.41(-3.40%)
Aug 24, 2007 11.69 12.08 11.49 12.07 2,161,616 +0.34(+2.90%)
Aug 23, 2007 11.89 11.89 11.55 11.73 2,952,517 -0.04(-0.34%)
Aug 22, 2007 11.10 11.98 11.09 11.77 4,509,425 +0.80(+7.29%)
Aug 21, 2007 10.52 11.63 10.41 10.97 2,896,912 +0.46(+4.38%)
Aug 20, 2007 10.71 10.97 10.32 10.51 2,144,203 -0.18(-1.68%)
Aug 17, 2007 11.15 11.31 10.50 10.69 2,888,906 -0.01(-0.09%)
Aug 16, 2007 10.19 10.79 9.850 10.70 4,576,824 +0.23(+2.20%)
Aug 15, 2007 10.79 11.10 10.41 10.47 2,854,544 -0.43(-3.94%)
Aug 14, 2007 11.38 11.76 10.81 10.90 2,533,942 -0.37(-3.28%)
Aug 13, 2007 11.14 11.85 11.14 11.27 3,934,528 +0.24(+2.18%)
Aug 10, 2007 9.590 11.13 9.290 11.03 5,561,002 +1.23(+12.55%)
Aug 09, 2007 10.08 10.42 9.650 9.800 7,167,471 -0.46(-4.48%)
Aug 08, 2007 10.91 10.93 10.04 10.26 9,935,235 -0.48(-4.47%)
Aug 07, 2007 10.93 11.16 10.47 10.74 6,033,907 -0.23(-2.10%)
Aug 06, 2007 10.42 11.01 9.930 10.97 7,767,364 +0.53(+5.08%)
Aug 03, 2007 10.56 11.29 10.40 10.44 3,926,353 -0.65(-5.86%)
Aug 02, 2007 11.02 11.41 10.74 11.09 4,755,806 -0.13(-1.16%)
Aug 01, 2007 11.76 11.93 10.66 11.22 10,914,784 -1.14(-9.22%)
Jul 31, 2007 13.85 13.85 12.27 12.36 6,053,384 -0.99(-7.42%)
Jul 30, 2007 13.14 13.66 12.99 13.35 3,057,884 +0.38(+2.93%)
Jul 27, 2007 12.93 13.35 12.90 12.97 4,493,883 -0.08(-0.61%)
Jul 26, 2007 14.08 14.13 12.71 13.05 8,175,768 -1.35(-9.37%)
Jul 25, 2007 14.54 14.74 14.20 14.40 2,382,867 -0.09(-0.62%)
Jul 24, 2007 14.67 14.86 14.37 14.49 2,519,840 -0.31(-2.09%)
Jul 23, 2007 14.85 14.88 14.62 14.80 2,213,486 +0.07(+0.48%)
Jul 20, 2007 14.97 15.00 14.61 14.73 2,859,184 -0.27(-1.80%)
Jul 19, 2007 15.38 15.50 14.98 15.00 2,787,961 -0.29(-1.90%)
Jul 18, 2007 15.47 15.47 14.94 15.29 1,984,986 -0.27(-1.74%)
Jul 17, 2007 15.39 15.67 15.25 15.56 2,061,065 +0.23(+1.50%)
Jul 16, 2007 15.33 15.55 15.24 15.33 1,629,177 -0.21(-1.35%)
Jul 13, 2007 15.89 15.98 15.50 15.54 2,036,631 -0.36(-2.26%)
Jul 12, 2007 15.37 15.91 15.28 15.90 1,529,289 +0.53(+3.45%)
Jul 11, 2007 15.50 15.63 15.09 15.37 3,412,851 -0.17(-1.09%)
Jul 10, 2007 15.99 16.03 15.54 15.54 2,928,192 -0.52(-3.24%)
Jul 09, 2007 15.95 16.06 15.83 16.06 1,613,489 +0.09(+0.56%)
Jul 06, 2007 15.94 16.01 15.77 15.97 1,620,869 +0.06(+0.38%)
Jul 05, 2007 15.93 15.96 15.70 15.91 1,700,209 -0.27(-1.67%)
Jul 03, 2007 16.15 16.29 16.05 16.18 897,393 +0.03(+0.19%)
Jul 02, 2007 15.79 16.19 15.77 16.15 3,183,754 +0.40(+2.54%)
Jun 29, 2007 15.70 15.94 15.60 15.75 2,664,588 +0.00(+0.00%)
Jun 28, 2007 15.59 15.84 15.32 15.75 2,637,579 +0.31(+2.01%)
Jun 27, 2007 14.71 15.50 14.61 15.44 4,037,971 +0.67(+4.54%)
Jun 26, 2007 14.94 15.12 14.71 14.77 2,540,839 -0.12(-0.81%)
Jun 25, 2007 14.66 15.14 14.66 14.89 3,446,541 +0.22(+1.50%)
Jun 22, 2007 14.80 14.84 14.55 14.67 2,031,061 -0.17(-1.15%)
Jun 21, 2007 14.27 14.86 14.20 14.84 1,876,930 +0.50(+3.49%)
Jun 20, 2007 14.88 14.88 14.34 14.34 2,368,900 -0.47(-3.17%)
Jun 19, 2007 14.88 14.90 14.50 14.81 2,222,100 -0.16(-1.07%)
Jun 18, 2007 14.99 15.02 14.78 14.97 1,538,300 -0.01(-0.07%)
Jun 15, 2007 15.00 15.08 14.92 14.98 3,321,900 +0.12(+0.81%)
Jun 14, 2007 14.35 14.90 14.33 14.86 2,130,200 +0.51(+3.55%)
Jun 13, 2007 14.24 14.43 14.08 14.35 1,698,600 +0.28(+1.99%)
Jun 12, 2007 14.04 14.30 13.88 14.07 2,429,200 +0.02(+0.14%)
Jun 11, 2007 14.04 14.22 13.83 14.05 1,557,415 -0.02(-0.14%)
Jun 08, 2007 13.85 14.10 13.61 14.07 1,954,181 +0.21(+1.52%)
Jun 07, 2007 14.22 14.26 13.82 13.86 2,758,327 -0.40(-2.81%)
Jun 06, 2007 14.30 14.65 14.13 14.26 2,064,848 -0.09(-0.63%)
Jun 05, 2007 14.20 14.49 14.05 14.35 2,580,013 +0.03(+0.21%)
Jun 04, 2007 14.40 14.45 14.18 14.32 1,781,180 -0.15(-1.04%)
Jun 01, 2007 14.33 14.55 14.26 14.47 2,497,354 +0.25(+1.76%)
May 31, 2007 14.27 14.44 14.13 14.22 1,999,344 -0.04(-0.28%)
May 30, 2007 14.17 14.29 13.91 14.26 2,589,458 -0.07(-0.49%)
May 29, 2007 14.03 14.47 14.02 14.33 1,594,268 +0.25(+1.78%)
May 25, 2007 14.04 14.20 13.94 14.08 1,131,127 +0.10(+0.72%)
May 24, 2007 14.11 14.43 13.90 13.98 2,550,619 -0.20(-1.41%)
May 23, 2007 14.35 14.50 14.16 14.18 1,720,398 -0.11(-0.77%)
May 22, 2007 14.12 14.31 14.08 14.29 2,075,813 +0.18(+1.28%)
May 21, 2007 13.86 14.34 13.85 14.11 1,872,932 +0.15(+1.07%)
May 18, 2007 13.96 14.06 13.78 13.96 2,038,368 +0.06(+0.43%)
May 17, 2007 13.86 13.98 13.69 13.90 1,472,486 -0.01(-0.07%)
May 16, 2007 13.77 14.00 13.49 13.91 3,029,189 +0.10(+0.72%)
May 15, 2007 13.90 14.16 13.76 13.81 2,521,340 -0.07(-0.50%)
May 14, 2007 14.06 14.19 13.87 13.88 2,312,446 -0.32(-2.25%)
May 11, 2007 13.86 14.24 13.83 14.20 2,683,739 +0.40(+2.90%)
May 10, 2007 14.16 14.17 13.74 13.80 3,757,016 -0.36(-2.54%)
May 09, 2007 13.77 14.21 13.56 14.16 3,405,499 +0.34(+2.46%)
May 08, 2007 13.51 13.90 13.24 13.82 3,300,904 +0.21(+1.54%)
May 07, 2007 13.64 13.79 13.49 13.61 2,355,471 -0.07(-0.51%)
May 04, 2007 13.86 13.91 13.48 13.68 3,095,058 -0.07(-0.51%)
May 03, 2007 13.70 13.91 13.51 13.75 3,853,138 +0.02(+0.15%)
May 02, 2007 13.71 13.98 13.20 13.73 5,358,428 -0.01(-0.05%)
May 01, 2007 14.00 14.17 13.68 13.74 3,795,474 -0.25(-1.80%)
Apr 30, 2007 14.58 14.61 13.95 13.99 3,806,916 -0.63(-4.31%)
Apr 27, 2007 14.53 14.71 14.45 14.62 2,616,238 +0.00(+0.00%)
Apr 26, 2007 14.50 14.62 14.25 14.62 3,100,459 +0.07(+0.48%)
Apr 25, 2007 14.27 14.60 14.15 14.55 4,009,594 +0.38(+2.68%)
Apr 24, 2007 14.12 14.47 14.00 14.17 6,385,411 +0.08(+0.57%)
Apr 23, 2007 13.85 14.11 13.82 14.09 2,950,095 +0.27(+1.95%)
Apr 20, 2007 13.92 14.05 13.71 13.82 2,507,535 +0.05(+0.36%)
Apr 19, 2007 13.39 13.94 13.37 13.77 4,478,240 +0.13(+0.95%)
Apr 18, 2007 13.48 13.81 13.15 13.64 5,088,276 +0.03(+0.22%)
Apr 17, 2007 14.14 14.14 13.43 13.61 5,274,312 -0.51(-3.61%)
Apr 16, 2007 13.93 14.13 13.87 14.12 2,553,848 +0.27(+1.95%)
Apr 13, 2007 13.94 13.94 13.23 13.85 4,876,499 -0.09(-0.65%)
Apr 12, 2007 13.94 14.05 13.73 13.94 4,771,496 -0.09(-0.64%)
Apr 11, 2007 13.85 14.30 13.81 14.03 4,874,462 +0.12(+0.86%)
Apr 10, 2007 13.57 13.95 13.50 13.91 2,620,738 -0.04(-0.29%)
Apr 09, 2007 14.07 14.08 13.68 13.95 2,487,506 -0.13(-0.92%)
Apr 05, 2007 13.70 14.24 13.70 14.08 3,267,793 +0.33(+2.40%)
Apr 04, 2007 13.53 13.80 13.43 13.75 3,476,486 +0.20(+1.48%)
Apr 03, 2007 12.97 13.64 12.93 13.55 5,414,008 +0.73(+5.69%)
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.