Amkor Technology (NQ: AMKR )

22.95 USD -0.59 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 3.890 3.960 3.770 3.860 1,118,808 -0.04(-1.03%)
Mar 30, 2005 3.880 3.950 3.800 3.900 928,897 +0.06(+1.56%)
Mar 29, 2005 4.000 4.010 3.810 3.840 1,277,155 -0.16(-4.00%)
Mar 28, 2005 4.030 4.150 3.990 4.000 1,047,902 -0.03(-0.74%)
Mar 24, 2005 4.010 4.120 4.000 4.030 718,892 +0.07(+1.77%)
Mar 23, 2005 4.050 4.150 3.960 3.960 1,705,260 -0.09(-2.22%)
Mar 22, 2005 4.150 4.300 4.040 4.050 958,893 -0.08(-1.94%)
Mar 21, 2005 4.200 4.220 4.110 4.130 746,047 -0.02(-0.48%)
Mar 18, 2005 4.200 4.320 4.110 4.150 1,761,585 -0.03(-0.72%)
Mar 17, 2005 4.020 4.240 3.990 4.180 1,565,967 +0.17(+4.24%)
Mar 16, 2005 4.160 4.180 3.870 4.010 3,025,629 -0.16(-3.84%)
Mar 15, 2005 4.370 4.430 4.050 4.170 1,837,413 -0.17(-3.92%)
Mar 14, 2005 4.330 4.380 4.280 4.340 1,399,876 +0.07(+1.64%)
Mar 11, 2005 4.360 4.490 4.210 4.270 2,076,335 -0.08(-1.84%)
Mar 10, 2005 4.920 4.960 4.290 4.350 5,781,522 -0.57(-11.59%)
Mar 09, 2005 4.900 5.120 4.900 4.920 6,038,241 +0.11(+2.29%)
Mar 08, 2005 4.670 4.930 4.630 4.810 2,712,620 +0.10(+2.12%)
Mar 07, 2005 4.510 4.750 4.410 4.710 3,299,788 +0.25(+5.61%)
Mar 04, 2005 4.500 4.560 4.300 4.460 1,713,192 +0.02(+0.45%)
Mar 03, 2005 4.580 4.620 4.350 4.440 1,532,346 -0.12(-2.63%)
Mar 02, 2005 4.580 4.610 4.440 4.560 1,297,466 +0.01(+0.22%)
Mar 01, 2005 4.450 4.650 4.430 4.550 1,277,300 +0.18(+4.12%)
Feb 28, 2005 4.380 4.510 4.270 4.370 1,172,943 -0.04(-0.91%)
Feb 25, 2005 4.350 4.450 4.300 4.410 965,042 +0.07(+1.61%)
Feb 24, 2005 4.250 4.370 4.210 4.340 923,373 +0.07(+1.64%)
Feb 23, 2005 4.230 4.340 4.150 4.270 1,133,088 +0.04(+0.95%)
Feb 22, 2005 4.270 4.390 4.120 4.230 1,433,509 +0.08(+1.93%)
Feb 18, 2005 4.200 4.260 4.080 4.150 519,404 +0.00(+0.00%)
Feb 17, 2005 4.250 4.370 4.150 4.150 934,397 -0.15(-3.49%)
Feb 16, 2005 4.270 4.330 4.100 4.300 1,756,440 +0.05(+1.18%)
Feb 15, 2005 4.120 4.430 4.100 4.250 2,033,228 +0.09(+2.16%)
Feb 14, 2005 4.170 4.220 4.090 4.160 1,145,863 +0.02(+0.48%)
Feb 11, 2005 3.810 4.250 3.780 4.140 2,713,159 +0.36(+9.52%)
Feb 10, 2005 3.980 4.000 3.730 3.780 3,308,901 -0.16(-4.06%)
Feb 09, 2005 4.450 4.460 3.890 3.940 7,335,107 -0.90(-18.60%)
Feb 08, 2005 4.630 4.840 4.630 4.840 1,449,551 +0.15(+3.20%)
Feb 07, 2005 4.850 4.860 4.630 4.690 1,089,072 -0.07(-1.47%)
Feb 04, 2005 4.520 4.800 4.449 4.760 1,278,907 +0.26(+5.78%)
Feb 03, 2005 4.560 4.640 4.380 4.500 1,052,833 -0.11(-2.39%)
Feb 02, 2005 4.540 4.680 4.490 4.610 1,648,945 +0.14(+3.13%)
Feb 01, 2005 4.450 4.500 4.390 4.470 1,551,907 +0.04(+0.90%)
Jan 31, 2005 4.360 4.480 4.350 4.430 1,277,191 +0.13(+3.02%)
Jan 28, 2005 4.400 4.430 4.270 4.300 1,309,954 -0.06(-1.38%)
Jan 27, 2005 4.390 4.510 4.290 4.360 1,513,630 +0.00(+0.00%)
Jan 26, 2005 4.340 4.390 4.200 4.360 1,298,812 +0.10(+2.35%)
Jan 25, 2005 4.300 4.380 4.200 4.260 828,153 -0.04(-0.93%)
Jan 24, 2005 4.500 4.590 4.250 4.300 1,418,529 -0.20(-4.44%)
Jan 21, 2005 4.550 4.670 4.450 4.500 1,306,753 -0.05(-1.10%)
Jan 20, 2005 4.630 4.650 4.470 4.550 1,591,468 -0.13(-2.78%)
Jan 19, 2005 4.780 4.890 4.670 4.680 1,580,694 -0.11(-2.30%)
Jan 18, 2005 4.740 4.880 4.610 4.790 1,326,461 +0.09(+1.91%)
Jan 14, 2005 4.650 4.760 4.380 4.700 4,147,167 -0.02(-0.42%)
Jan 13, 2005 4.810 4.890 4.650 4.720 1,168,801 -0.12(-2.48%)
Jan 12, 2005 4.970 5.070 4.750 4.840 1,767,087 -0.08(-1.63%)
Jan 11, 2005 5.070 5.090 4.760 4.920 2,783,466 -0.17(-3.34%)
Jan 10, 2005 5.170 5.290 5.040 5.090 1,851,046 -0.14(-2.68%)
Jan 07, 2005 5.500 5.590 5.180 5.230 1,965,586 -0.23(-4.21%)
Jan 06, 2005 5.620 5.640 5.330 5.460 3,039,233 -0.11(-1.97%)
Jan 05, 2005 5.920 5.950 5.310 5.570 4,959,420 -0.41(-6.86%)
Jan 04, 2005 6.500 6.570 5.930 5.980 2,450,454 -0.52(-8.00%)
Jan 03, 2005 6.850 6.900 6.450 6.500 1,671,601 -0.18(-2.69%)
Dec 31, 2004 6.680 6.740 6.580 6.680 1,022,500 +0.04(+0.60%)
Dec 30, 2004 6.630 6.680 6.460 6.640 1,493,400 +0.03(+0.45%)
Dec 29, 2004 6.180 6.630 6.180 6.610 2,994,400 +0.40(+6.44%)
Dec 28, 2004 6.200 6.260 6.100 6.210 1,309,400 +0.01(+0.16%)
Dec 27, 2004 6.150 6.250 6.120 6.200 857,900 +0.04(+0.65%)
Dec 23, 2004 6.280 6.280 6.080 6.160 1,202,200 -0.01(-0.16%)
Dec 22, 2004 6.130 6.500 6.020 6.170 1,529,600 +0.06(+0.98%)
Dec 21, 2004 5.990 6.200 5.980 6.110 1,140,400 +0.10(+1.66%)
Dec 20, 2004 6.130 6.250 5.770 6.010 1,603,300 -0.05(-0.83%)
Dec 17, 2004 6.090 6.260 6.030 6.060 967,300 -0.17(-2.73%)
Dec 16, 2004 6.160 6.450 6.120 6.230 1,380,500 +0.05(+0.81%)
Dec 15, 2004 6.230 6.400 6.150 6.180 2,009,500 +0.00(+0.00%)
Dec 14, 2004 6.140 6.420 6.010 6.180 1,553,800 +0.19(+3.17%)
Dec 13, 2004 6.020 6.150 5.990 5.990 772,400 -0.07(-1.16%)
Dec 10, 2004 5.950 6.150 5.860 6.060 922,200 +0.10(+1.68%)
Dec 09, 2004 5.930 6.130 5.660 5.960 1,890,100 -0.16(-2.61%)
Dec 08, 2004 6.250 6.280 6.060 6.120 1,185,900 -0.14(-2.24%)
Dec 07, 2004 6.630 6.800 6.240 6.260 2,541,000 -0.29(-4.43%)
Dec 06, 2004 6.660 6.700 6.400 6.550 2,582,500 -0.15(-2.24%)
Dec 03, 2004 6.300 6.750 6.200 6.700 5,632,200 +0.81(+13.75%)
Dec 02, 2004 5.760 6.110 5.720 5.890 2,453,400 +0.09(+1.55%)
Dec 01, 2004 5.650 5.850 5.550 5.800 1,005,700 +0.30(+5.45%)
Nov 30, 2004 5.640 5.720 5.500 5.500 817,200 -0.14(-2.48%)
Nov 29, 2004 5.710 5.750 5.540 5.640 867,100 +0.04(+0.71%)
Nov 26, 2004 5.750 5.830 5.600 5.600 351,400 -0.11(-1.93%)
Nov 24, 2004 5.500 5.860 5.450 5.710 1,536,100 +0.22(+4.01%)
Nov 23, 2004 5.750 5.750 5.450 5.490 840,900 -0.18(-3.17%)
Nov 22, 2004 5.510 5.670 5.410 5.670 1,311,500 +0.09(+1.61%)
Nov 19, 2004 5.990 5.990 5.560 5.580 1,317,300 -0.32(-5.42%)
Nov 18, 2004 5.840 5.950 5.530 5.900 1,584,100 -0.08(-1.34%)
Nov 17, 2004 5.850 6.090 5.710 5.980 2,170,700 +0.30(+5.28%)
Nov 16, 2004 5.660 5.790 5.460 5.680 891,400 +0.04(+0.71%)
Nov 15, 2004 5.260 5.720 5.100 5.640 1,803,400 +0.33(+6.21%)
Nov 12, 2004 5.320 5.400 5.240 5.310 2,159,100 -0.04(-0.75%)
Nov 11, 2004 5.400 5.450 5.330 5.350 1,308,900 -0.05(-0.93%)
Nov 10, 2004 5.500 5.560 5.400 5.400 1,259,100 -0.11(-2.00%)
Nov 09, 2004 5.490 5.540 5.400 5.510 1,180,600 -0.02(-0.36%)
Nov 08, 2004 5.530 5.650 5.450 5.530 1,108,500 +0.01(+0.18%)
Nov 05, 2004 5.420 5.650 5.370 5.520 2,413,600 +0.21(+3.95%)
Nov 04, 2004 5.110 5.360 5.010 5.310 2,021,200 +0.09(+1.72%)
Nov 03, 2004 5.430 5.500 5.160 5.220 1,753,900 +0.07(+1.36%)
Nov 02, 2004 5.030 5.360 4.990 5.150 2,062,700 +0.07(+1.38%)
Nov 01, 2004 4.940 5.170 4.940 5.080 1,250,000 +0.10(+2.01%)
Oct 29, 2004 5.000 5.060 4.900 4.980 1,299,200 -0.02(-0.40%)
Oct 28, 2004 4.710 5.070 4.670 5.000 3,118,700 +0.07(+1.42%)
Oct 27, 2004 4.600 5.050 4.580 4.930 4,348,400 -0.04(-0.80%)
Oct 26, 2004 5.290 5.360 4.930 4.970 3,767,400 -0.29(-5.51%)
Oct 25, 2004 4.830 5.310 4.700 5.260 2,955,800 +0.43(+8.90%)
Oct 22, 2004 5.130 5.220 4.820 4.830 3,790,900 -0.24(-4.73%)
Oct 21, 2004 4.560 5.079 4.550 5.070 2,592,700 +0.52(+11.43%)
Oct 20, 2004 4.420 4.580 4.300 4.550 2,093,600 +0.13(+2.94%)
Oct 19, 2004 4.580 4.700 4.410 4.420 1,740,000 -0.05(-1.12%)
Oct 18, 2004 4.360 4.480 4.170 4.470 1,074,100 +0.09(+2.05%)
Oct 15, 2004 4.430 4.540 4.300 4.380 1,187,300 -0.16(-3.52%)
Oct 14, 2004 4.500 4.560 4.300 4.540 1,899,400 -0.03(-0.66%)
Oct 13, 2004 4.470 4.620 4.410 4.570 3,431,700 +0.36(+8.55%)
Oct 12, 2004 3.820 4.260 3.750 4.210 3,021,400 -0.05(-1.17%)
Oct 11, 2004 4.320 4.390 4.150 4.260 2,151,600 -0.01(-0.23%)
Oct 08, 2004 4.450 4.480 4.150 4.270 2,411,200 -0.26(-5.74%)
Oct 07, 2004 4.250 4.590 4.240 4.530 4,532,500 +0.36(+8.63%)
Oct 06, 2004 4.050 4.220 3.940 4.170 2,320,500 +0.11(+2.71%)
Oct 05, 2004 4.050 4.130 3.950 4.060 2,695,900 -0.01(-0.25%)
Oct 04, 2004 3.960 4.280 3.910 4.070 4,529,700 +0.17(+4.36%)
Oct 01, 2004 3.770 3.940 3.730 3.900 2,692,000 +0.25(+6.85%)
Sep 30, 2004 3.550 3.760 3.490 3.650 4,527,500 +0.26(+7.67%)
Sep 29, 2004 3.350 3.480 3.320 3.390 2,061,100 +0.05(+1.38%)
Sep 28, 2004 3.570 3.570 3.310 3.344 2,643,200 -0.13(-3.63%)
Sep 27, 2004 3.550 3.640 3.470 3.470 1,536,300 -0.14(-3.88%)
Sep 24, 2004 3.760 3.830 3.600 3.610 1,667,700 -0.12(-3.22%)
Sep 23, 2004 3.720 3.800 3.680 3.730 1,299,500 -0.01(-0.27%)
Sep 22, 2004 3.770 3.810 3.700 3.740 1,236,900 -0.01(-0.27%)
Sep 21, 2004 4.050 4.050 3.730 3.750 2,534,300 -0.16(-4.09%)
Sep 20, 2004 3.890 4.120 3.810 3.910 1,759,400 +0.06(+1.56%)
Sep 17, 2004 3.850 3.890 3.770 3.850 1,687,300 +0.00(+0.00%)
Sep 16, 2004 3.900 3.940 3.790 3.850 1,092,200 +0.02(+0.52%)
Sep 15, 2004 3.870 3.970 3.830 3.830 3,079,200 -0.12(-3.04%)
Sep 14, 2004 4.030 4.030 3.870 3.950 1,482,200 -0.07(-1.74%)
Sep 13, 2004 3.930 4.030 3.850 4.020 1,767,500 +0.16(+4.15%)
Sep 10, 2004 3.850 3.990 3.770 3.860 1,381,100 +0.02(+0.52%)
Sep 09, 2004 3.650 3.880 3.570 3.840 2,782,300 +0.29(+8.17%)
Sep 08, 2004 3.680 3.740 3.500 3.550 2,794,200 -0.19(-5.08%)
Sep 07, 2004 4.010 4.030 3.740 3.740 1,642,300 -0.12(-3.11%)
Sep 03, 2004 3.940 4.020 3.810 3.860 2,262,700 -0.07(-1.78%)
Sep 02, 2004 3.990 4.010 3.809 3.930 1,360,700 -0.07(-1.75%)
Sep 01, 2004 3.890 4.130 3.830 4.000 2,784,100 +0.20(+5.26%)
Aug 31, 2004 3.890 3.950 3.740 3.800 1,944,300 -0.10(-2.56%)
Aug 30, 2004 4.130 4.140 3.890 3.900 1,647,000 -0.16(-3.94%)
Aug 27, 2004 4.140 4.180 4.020 4.060 1,121,700 +0.00(+0.00%)
Aug 26, 2004 4.060 4.110 4.000 4.060 953,700 -0.09(-2.17%)
Aug 25, 2004 4.080 4.190 4.080 4.150 1,188,900 +0.04(+0.97%)
Aug 24, 2004 4.310 4.320 4.080 4.110 1,542,900 -0.14(-3.29%)
Aug 23, 2004 4.210 4.350 4.160 4.250 892,500 +0.10(+2.41%)
Aug 20, 2004 4.120 4.220 4.060 4.150 1,119,900 +0.01(+0.24%)
Aug 19, 2004 4.210 4.250 4.060 4.140 899,700 -0.03(-0.72%)
Aug 18, 2004 3.970 4.250 3.920 4.170 1,463,300 +0.18(+4.51%)
Aug 17, 2004 3.970 4.030 3.910 3.990 1,521,300 +0.15(+3.91%)
Aug 16, 2004 3.900 4.030 3.840 3.840 923,300 -0.02(-0.52%)
Aug 13, 2004 3.850 3.970 3.740 3.860 1,061,800 +0.00(+0.00%)
Aug 12, 2004 3.940 3.970 3.820 3.860 2,082,200 -0.02(-0.52%)
Aug 11, 2004 3.980 4.000 3.800 3.880 3,716,900 -0.15(-3.72%)
Aug 10, 2004 4.090 4.090 3.990 4.030 1,339,200 +0.01(+0.25%)
Aug 09, 2004 4.190 4.190 4.010 4.020 1,224,500 -0.12(-2.90%)
Aug 06, 2004 4.140 4.250 4.080 4.140 1,304,000 -0.12(-2.82%)
Aug 05, 2004 4.350 4.440 4.260 4.260 1,744,200 -0.01(-0.23%)
Aug 04, 2004 4.390 4.390 4.120 4.270 1,650,600 -0.02(-0.47%)
Aug 03, 2004 4.350 4.580 4.290 4.290 3,211,100 -0.07(-1.61%)
Aug 02, 2004 4.090 4.360 4.030 4.360 2,777,200 +0.31(+7.65%)
Jul 30, 2004 4.050 4.170 3.980 4.050 5,574,700 -0.06(-1.46%)
Jul 29, 2004 4.050 4.250 3.960 4.110 4,878,100 +0.13(+3.27%)
Jul 28, 2004 3.750 4.300 3.750 3.980 7,073,000 -0.55(-12.14%)
Jul 27, 2004 4.660 4.720 4.390 4.530 2,514,900 -0.11(-2.37%)
Jul 26, 2004 4.870 4.900 4.530 4.640 2,141,000 -0.17(-3.53%)
Jul 23, 2004 4.930 4.950 4.690 4.810 1,732,800 -0.15(-3.02%)
Jul 22, 2004 4.940 5.050 4.770 4.960 2,333,700 +0.02(+0.40%)
Jul 21, 2004 5.640 5.670 4.900 4.940 3,995,200 -0.53(-9.69%)
Jul 20, 2004 5.450 5.550 5.400 5.470 1,713,700 -0.07(-1.26%)
Jul 19, 2004 5.510 5.550 5.350 5.540 1,350,000 +0.06(+1.09%)
Jul 16, 2004 5.700 5.770 5.410 5.480 1,334,000 -0.08(-1.44%)
Jul 15, 2004 5.350 5.680 5.330 5.560 2,503,800 +0.16(+2.96%)
Jul 14, 2004 5.320 5.560 5.250 5.400 2,648,500 +0.04(+0.75%)
Jul 13, 2004 5.320 5.440 5.270 5.360 2,984,900 +0.08(+1.52%)
Jul 12, 2004 5.540 5.650 5.250 5.280 3,316,900 -0.30(-5.38%)
Jul 09, 2004 5.670 5.750 5.550 5.580 2,180,000 +0.01(+0.18%)
Jul 08, 2004 5.530 5.680 5.500 5.570 2,231,300 -0.01(-0.18%)
Jul 07, 2004 5.400 5.630 5.400 5.580 3,381,400 +0.12(+2.20%)
Jul 06, 2004 5.880 5.880 5.380 5.460 5,918,500 -0.42(-7.14%)
Jul 02, 2004 5.840 5.960 5.650 5.880 5,064,900 +0.09(+1.55%)
Jul 01, 2004 6.050 6.400 5.750 5.790 17,305,100 -2.56(-30.66%)
Jun 29, 2004 8.360 8.480 8.190 8.350 1,483,400 +0.10(+1.21%)
Jun 28, 2004 8.680 8.750 8.190 8.250 1,540,200 -0.35(-4.07%)
Jun 25, 2004 8.510 8.750 8.440 8.600 2,586,300 +0.13(+1.53%)
Jun 24, 2004 8.860 9.050 8.430 8.470 1,993,000 -0.45(-5.04%)
Jun 23, 2004 8.600 8.980 8.560 8.920 2,404,700 +0.35(+4.08%)
Jun 22, 2004 8.190 8.600 7.890 8.570 2,284,000 +0.43(+5.28%)
Jun 21, 2004 8.470 8.470 8.000 8.140 1,068,900 -0.15(-1.81%)
Jun 18, 2004 8.210 8.500 8.110 8.290 1,489,800 +0.05(+0.61%)
Jun 17, 2004 8.500 8.710 8.190 8.240 1,557,400 -0.37(-4.30%)
Jun 16, 2004 8.750 8.840 8.510 8.610 1,001,600 -0.11(-1.26%)
Jun 15, 2004 8.650 8.940 8.650 8.720 1,362,300 +0.10(+1.16%)
Jun 14, 2004 8.800 8.950 8.500 8.620 2,263,800 -0.31(-3.47%)
Jun 10, 2004 9.350 9.380 8.800 8.930 2,718,900 -0.26(-2.83%)
Jun 09, 2004 9.810 9.850 9.100 9.190 3,304,300 -0.70(-7.08%)
Jun 08, 2004 9.820 9.940 9.710 9.890 1,307,100 -0.05(-0.50%)
Jun 07, 2004 9.980 10.00 9.820 9.940 2,128,500 +0.19(+1.95%)
Jun 04, 2004 9.920 9.970 9.640 9.750 2,204,000 +0.02(+0.21%)
Jun 03, 2004 10.27 10.27 9.670 9.730 1,393,600 -0.45(-4.42%)
Jun 02, 2004 10.75 10.81 10.14 10.18 2,386,500 -0.10(-0.97%)
Jun 01, 2004 10.28 10.48 10.10 10.28 1,761,900 +0.00(+0.00%)
May 28, 2004 10.41 10.50 10.21 10.28 1,929,500 -0.12(-1.15%)
May 27, 2004 10.37 10.55 10.19 10.40 1,979,100 +0.22(+2.16%)
May 26, 2004 10.01 10.35 10.00 10.18 1,929,100 +0.25(+2.52%)
May 25, 2004 9.500 9.990 9.480 9.930 2,347,600 +0.44(+4.64%)
May 24, 2004 9.550 9.640 9.420 9.490 1,576,800 +0.13(+1.39%)
May 21, 2004 9.310 9.560 9.260 9.360 1,295,200 +0.04(+0.43%)
May 20, 2004 9.530 9.580 9.250 9.320 1,174,300 +0.00(+0.00%)
May 19, 2004 9.600 9.737 9.210 9.320 2,932,200 +0.05(+0.54%)
May 18, 2004 9.910 9.990 9.250 9.270 3,795,800 +0.22(+2.43%)
May 17, 2004 8.880 9.100 8.800 9.050 2,443,600 -0.06(-0.66%)
May 14, 2004 9.330 9.550 9.100 9.110 1,745,200 -0.24(-2.57%)
May 13, 2004 9.260 9.750 9.230 9.350 1,810,300 -0.10(-1.06%)
May 12, 2004 9.520 9.680 9.010 9.450 3,421,800 -0.21(-2.17%)
May 11, 2004 9.210 9.720 9.210 9.660 3,129,700 +0.53(+5.81%)
May 10, 2004 9.150 9.480 8.730 9.130 3,858,800 -0.11(-1.19%)
May 07, 2004 9.070 9.650 8.970 9.240 4,378,500 +0.54(+6.21%)
May 06, 2004 8.870 9.040 8.590 8.700 2,628,500 -0.40(-4.40%)
May 05, 2004 8.850 9.250 8.660 9.100 3,723,400 +0.27(+3.06%)
May 04, 2004 8.150 9.000 8.120 8.830 3,507,300 +0.85(+10.65%)
May 03, 2004 8.260 8.390 7.800 7.980 2,630,500 -0.06(-0.75%)
Apr 30, 2004 8.130 8.640 8.000 8.040 3,373,200 -0.17(-2.07%)
Apr 29, 2004 8.430 8.600 7.920 8.210 4,040,100 -0.42(-4.87%)
Apr 28, 2004 9.260 9.450 8.530 8.630 4,716,000 -0.53(-5.79%)
Apr 27, 2004 11.05 11.13 8.600 9.160 18,901,300 -4.71(-33.96%)
Apr 23, 2004 13.82 14.10 13.51 13.87 807,500 +0.20(+1.46%)
Apr 22, 2004 13.68 14.09 13.38 13.67 1,060,900 -0.01(-0.07%)
Apr 21, 2004 13.89 13.99 13.36 13.68 880,200 -0.02(-0.15%)
Apr 20, 2004 13.95 14.19 13.60 13.70 1,958,900 -0.12(-0.87%)
Apr 19, 2004 13.59 14.02 13.34 13.82 1,314,800 +0.26(+1.92%)
Apr 16, 2004 13.85 13.93 13.47 13.56 1,200,900 -0.43(-3.07%)
Apr 15, 2004 14.41 14.59 13.70 13.99 1,189,400 -0.32(-2.24%)
Apr 14, 2004 14.65 14.81 14.12 14.31 960,700 -0.39(-2.65%)
Apr 13, 2004 15.21 15.25 14.52 14.70 631,000 -0.38(-2.52%)
Apr 12, 2004 14.90 15.25 14.90 15.08 601,900 -0.01(-0.07%)
Apr 08, 2004 15.26 15.54 14.90 15.09 763,800 -0.07(-0.46%)
Apr 07, 2004 15.48 15.49 14.86 15.16 835,800 -0.17(-1.11%)
Apr 06, 2004 15.78 15.82 15.18 15.33 899,800 -0.52(-3.28%)
Apr 05, 2004 15.51 15.90 15.51 15.85 1,122,100 +0.31(+1.99%)
Apr 02, 2004 15.20 15.75 15.15 15.54 1,775,100 +0.70(+4.72%)
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.