Amkor Technology (NQ: AMKR )

22.19 USD -0.21 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 4.400 4.450 4.340 4.360 1,019,150 -0.04(-0.91%)
Sep 29, 2005 4.180 4.430 4.170 4.400 1,041,275 +0.21(+5.01%)
Sep 28, 2005 4.180 4.250 4.090 4.190 1,604,820 +0.05(+1.21%)
Sep 27, 2005 4.300 4.320 4.080 4.140 1,620,894 -0.16(-3.72%)
Sep 26, 2005 4.340 4.450 4.240 4.300 1,115,148 -0.04(-0.92%)
Sep 23, 2005 4.340 4.540 4.250 4.340 2,207,255 -0.14(-3.13%)
Sep 22, 2005 4.480 4.670 4.350 4.480 2,116,551 -0.16(-3.45%)
Sep 21, 2005 4.840 4.900 4.560 4.640 2,597,876 -0.20(-4.13%)
Sep 20, 2005 4.740 5.020 4.740 4.840 1,678,955 +0.10(+2.11%)
Sep 19, 2005 4.910 5.020 4.670 4.740 1,350,839 -0.16(-3.27%)
Sep 16, 2005 5.050 5.110 4.830 4.900 2,460,325 -0.14(-2.78%)
Sep 15, 2005 5.240 5.360 4.990 5.040 1,857,670 -0.20(-3.82%)
Sep 14, 2005 5.401 5.500 5.240 5.240 1,408,700 -0.18(-3.32%)
Sep 13, 2005 5.230 5.490 5.230 5.420 1,215,697 +0.02(+0.37%)
Sep 12, 2005 5.590 5.590 5.310 5.400 2,362,166 -0.15(-2.70%)
Sep 09, 2005 5.460 5.800 5.410 5.550 2,551,373 +0.19(+3.54%)
Sep 08, 2005 5.040 5.380 5.040 5.360 1,782,198 +0.29(+5.72%)
Sep 07, 2005 5.030 5.150 5.000 5.070 1,191,396 +0.04(+0.80%)
Sep 06, 2005 4.970 5.100 4.930 5.030 762,379 +0.08(+1.62%)
Sep 02, 2005 4.900 4.980 4.860 4.950 818,630 +0.05(+1.02%)
Sep 01, 2005 5.130 5.170 4.870 4.900 1,440,639 -0.20(-3.92%)
Aug 31, 2005 4.930 5.100 4.910 5.100 1,248,831 +0.19(+3.87%)
Aug 30, 2005 4.880 5.040 4.830 4.910 1,024,764 -0.02(-0.41%)
Aug 29, 2005 4.860 5.060 4.850 4.930 910,551 +0.00(+0.00%)
Aug 26, 2005 5.050 5.150 4.930 4.930 1,627,802 -0.14(-2.76%)
Aug 25, 2005 5.020 5.110 5.000 5.070 642,172 +0.04(+0.80%)
Aug 24, 2005 4.870 5.320 4.800 5.030 3,176,525 -0.07(-1.37%)
Aug 23, 2005 5.290 5.330 5.090 5.100 1,201,418 -0.21(-3.95%)
Aug 22, 2005 5.040 5.420 5.030 5.310 1,775,714 +0.09(+1.72%)
Aug 19, 2005 5.160 5.350 5.130 5.220 689,432 +0.03(+0.58%)
Aug 18, 2005 5.290 5.380 5.150 5.190 1,117,984 -0.12(-2.26%)
Aug 17, 2005 5.210 5.350 5.190 5.310 901,162 +0.13(+2.51%)
Aug 16, 2005 5.190 5.242 5.130 5.180 1,149,861 -0.05(-0.96%)
Aug 15, 2005 5.190 5.290 5.130 5.230 1,396,806 +0.02(+0.38%)
Aug 12, 2005 5.410 5.410 5.190 5.210 1,855,160 -0.19(-3.52%)
Aug 11, 2005 5.220 5.410 5.190 5.400 1,568,031 +0.20(+3.85%)
Aug 10, 2005 5.100 5.320 5.090 5.200 1,842,665 +0.13(+2.56%)
Aug 09, 2005 5.020 5.120 4.930 5.070 998,443 +0.09(+1.81%)
Aug 08, 2005 4.930 5.010 4.880 4.980 1,793,644 +0.07(+1.43%)
Aug 05, 2005 4.840 4.980 4.750 4.910 1,039,420 +0.04(+0.82%)
Aug 04, 2005 4.930 4.960 4.820 4.870 1,251,794 -0.06(-1.22%)
Aug 03, 2005 4.930 5.050 4.840 4.930 1,306,481 -0.04(-0.80%)
Aug 02, 2005 4.980 5.020 4.880 4.970 1,623,813 +0.05(+1.02%)
Aug 01, 2005 4.640 4.980 4.640 4.920 2,610,105 +0.26(+5.58%)
Jul 29, 2005 4.750 4.750 4.400 4.660 5,545,533 -0.09(-1.89%)
Jul 28, 2005 5.120 5.191 4.670 4.750 14,292,685 -1.07(-18.38%)
Jul 27, 2005 5.970 6.120 5.790 5.820 2,440,687 -0.18(-3.00%)
Jul 26, 2005 5.880 6.060 5.830 6.000 3,351,321 +0.26(+4.53%)
Jul 25, 2005 5.700 5.890 5.620 5.740 1,372,499 +0.01(+0.17%)
Jul 22, 2005 5.670 5.750 5.600 5.730 1,449,691 +0.13(+2.32%)
Jul 21, 2005 5.680 5.810 5.530 5.600 1,888,020 -0.07(-1.23%)
Jul 20, 2005 5.500 5.750 5.330 5.670 1,791,648 +0.09(+1.61%)
Jul 19, 2005 5.450 5.650 5.400 5.580 1,223,058 +0.13(+2.39%)
Jul 18, 2005 5.410 5.500 5.260 5.450 1,091,245 -0.05(-0.91%)
Jul 15, 2005 5.410 5.550 5.250 5.500 1,421,350 +0.04(+0.73%)
Jul 14, 2005 5.200 5.550 5.180 5.460 3,225,735 +0.31(+6.02%)
Jul 13, 2005 5.190 5.200 5.020 5.150 1,317,545 -0.04(-0.77%)
Jul 12, 2005 5.130 5.230 5.020 5.190 1,213,035 +0.05(+0.97%)
Jul 11, 2005 4.980 5.250 4.960 5.140 3,066,933 +0.21(+4.26%)
Jul 08, 2005 4.690 4.970 4.620 4.930 2,042,874 +0.23(+4.89%)
Jul 07, 2005 4.510 4.750 4.500 4.700 1,094,459 +0.02(+0.43%)
Jul 06, 2005 4.680 4.800 4.640 4.680 2,206,478 -0.08(-1.68%)
Jul 05, 2005 4.490 4.770 4.420 4.760 2,977,300 +0.24(+5.31%)
Jul 01, 2005 4.530 4.640 4.450 4.520 674,800 -0.01(-0.22%)
Jun 30, 2005 4.540 4.620 4.490 4.530 927,430 -0.03(-0.66%)
Jun 29, 2005 4.590 4.660 4.500 4.560 802,420 -0.06(-1.30%)
Jun 28, 2005 4.580 4.690 4.560 4.620 1,342,480 +0.07(+1.54%)
Jun 27, 2005 4.550 4.680 4.450 4.550 2,950,792 -0.05(-1.09%)
Jun 24, 2005 4.850 4.850 4.350 4.600 9,574,439 -0.24(-4.96%)
Jun 23, 2005 4.860 4.920 4.710 4.840 2,539,888 -0.02(-0.41%)
Jun 22, 2005 4.900 5.000 4.840 4.860 2,070,226 -0.02(-0.41%)
Jun 21, 2005 5.000 5.040 4.860 4.880 1,238,756 -0.08(-1.61%)
Jun 20, 2005 4.990 5.040 4.890 4.960 1,383,633 -0.04(-0.80%)
Jun 17, 2005 4.990 5.150 4.940 5.000 1,624,911 +0.00(+0.00%)
Jun 16, 2005 5.030 5.150 4.980 5.000 2,984,615 +0.00(+0.00%)
Jun 15, 2005 4.970 5.070 4.750 5.000 4,301,919 +0.00(+0.00%)
Jun 14, 2005 5.070 5.090 4.900 5.000 3,452,079 -0.06(-1.19%)
Jun 13, 2005 4.980 5.200 4.950 5.060 4,236,242 +0.09(+1.81%)
Jun 10, 2005 4.840 5.010 4.780 4.970 3,179,790 +0.11(+2.26%)
Jun 09, 2005 4.750 4.890 4.700 4.860 1,359,150 +0.07(+1.46%)
Jun 08, 2005 4.740 4.880 4.680 4.790 2,573,286 +0.06(+1.27%)
Jun 07, 2005 4.580 4.890 4.550 4.730 4,026,173 +0.14(+3.05%)
Jun 06, 2005 4.600 4.720 4.440 4.590 2,528,785 -0.02(-0.43%)
Jun 03, 2005 4.440 4.840 4.370 4.610 5,503,551 +0.16(+3.60%)
Jun 02, 2005 3.740 4.450 3.700 4.450 7,593,560 +0.70(+18.67%)
Jun 01, 2005 3.510 3.750 3.470 3.750 2,395,116 +0.19(+5.34%)
May 31, 2005 3.550 3.660 3.480 3.560 3,425,842 +0.00(+0.00%)
May 27, 2005 3.420 3.590 3.400 3.560 2,694,581 +0.16(+4.71%)
May 26, 2005 3.250 3.450 3.240 3.400 2,048,150 +0.16(+4.94%)
May 25, 2005 3.310 3.340 3.200 3.240 797,772 -0.06(-1.82%)
May 24, 2005 3.300 3.330 3.160 3.300 920,600 +0.05(+1.54%)
May 23, 2005 3.290 3.330 3.190 3.250 2,278,543 +0.00(+0.00%)
May 20, 2005 3.270 3.300 3.140 3.250 1,202,917 +0.01(+0.31%)
May 19, 2005 3.120 3.270 3.100 3.240 1,516,268 +0.10(+3.18%)
May 18, 2005 2.990 3.150 2.920 3.140 2,539,500 +0.17(+5.72%)
May 17, 2005 3.080 3.080 2.900 2.970 4,135,458 -0.08(-2.62%)
May 16, 2005 3.040 3.100 2.870 3.050 1,564,555 +0.11(+3.74%)
May 13, 2005 3.010 3.110 2.870 2.940 6,256,236 -0.14(-4.55%)
May 12, 2005 3.330 3.360 3.070 3.080 4,697,985 -0.23(-6.95%)
May 11, 2005 3.330 3.390 3.230 3.310 1,354,096 -0.01(-0.30%)
May 10, 2005 3.310 3.490 3.250 3.320 1,573,020 +0.06(+1.84%)
May 09, 2005 3.210 3.400 3.200 3.260 1,508,218 +0.01(+0.31%)
May 06, 2005 3.200 3.320 3.100 3.250 1,908,915 +0.17(+5.52%)
May 05, 2005 3.200 3.470 2.990 3.080 4,613,664 -0.35(-10.20%)
May 04, 2005 3.170 3.540 3.150 3.430 3,304,808 +0.30(+9.58%)
May 03, 2005 3.200 3.270 3.100 3.130 1,594,095 -0.02(-0.63%)
May 02, 2005 3.350 3.470 3.150 3.150 1,418,201 -0.08(-2.48%)
Apr 29, 2005 3.400 3.450 3.080 3.230 2,134,437 -0.23(-6.65%)
Apr 28, 2005 3.560 3.620 3.460 3.460 1,549,773 -0.04(-1.14%)
Apr 27, 2005 3.410 3.540 3.330 3.500 1,010,239 +0.02(+0.57%)
Apr 26, 2005 3.420 3.520 3.340 3.480 885,319 +0.09(+2.65%)
Apr 25, 2005 3.440 3.470 3.320 3.390 864,303 +0.08(+2.42%)
Apr 22, 2005 3.560 3.660 3.300 3.310 1,701,414 -0.29(-8.06%)
Apr 21, 2005 3.350 3.620 3.270 3.600 1,434,618 +0.33(+10.09%)
Apr 20, 2005 3.540 3.670 3.220 3.270 2,130,046 -0.14(-4.11%)
Apr 19, 2005 3.100 3.480 3.090 3.410 2,534,399 +0.33(+10.71%)
Apr 18, 2005 3.250 3.260 3.060 3.080 2,811,883 -0.07(-2.22%)
Apr 15, 2005 3.300 3.410 3.100 3.150 4,811,138 -0.25(-7.35%)
Apr 14, 2005 3.690 3.780 3.340 3.400 2,302,915 -0.26(-7.10%)
Apr 13, 2005 3.910 3.920 3.620 3.660 1,608,972 -0.24(-6.15%)
Apr 12, 2005 4.020 4.040 3.790 3.900 1,207,532 -0.11(-2.74%)
Apr 11, 2005 4.110 4.140 3.990 4.010 602,214 -0.04(-0.99%)
Apr 08, 2005 4.210 4.250 4.050 4.050 665,339 -0.17(-4.03%)
Apr 07, 2005 4.100 4.260 4.050 4.220 1,000,157 +0.18(+4.46%)
Apr 06, 2005 4.080 4.110 4.020 4.040 928,507 +0.07(+1.76%)
Apr 05, 2005 4.030 4.160 3.940 3.970 1,477,225 +0.02(+0.51%)
Apr 04, 2005 3.980 4.000 3.900 3.950 1,141,070 +0.03(+0.77%)
Apr 01, 2005 3.850 3.970 3.750 3.920 1,831,283 +0.06(+1.55%)
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%)
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.