Amkor Technology (NQ: AMKR )

22.28 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 5.515 5.515 5.120 5.150 5,710,720 -0.34(-6.19%)
Sep 28, 2006 5.010 5.570 4.830 5.490 15,563,777 +0.38(+7.44%)
Sep 27, 2006 5.500 5.630 4.610 5.110 16,544,674 -0.44(-7.93%)
Sep 26, 2006 5.850 6.030 5.450 5.550 6,863,685 -0.29(-4.97%)
Sep 25, 2006 5.640 5.900 5.560 5.840 3,056,260 +0.27(+4.85%)
Sep 22, 2006 5.600 5.700 5.500 5.570 1,646,518 -0.07(-1.24%)
Sep 21, 2006 5.900 6.000 5.620 5.640 3,737,206 -0.26(-4.41%)
Sep 20, 2006 5.880 5.990 5.780 5.900 1,930,524 +0.10(+1.72%)
Sep 19, 2006 6.020 6.040 5.600 5.800 2,723,897 -0.13(-2.19%)
Sep 18, 2006 5.880 6.150 5.850 5.930 3,753,123 +0.09(+1.54%)
Sep 15, 2006 5.620 5.880 5.450 5.840 6,089,016 +0.12(+2.10%)
Sep 14, 2006 5.710 5.850 5.600 5.720 2,539,358 +0.03(+0.53%)
Sep 13, 2006 5.400 5.770 5.350 5.690 4,775,889 +0.29(+5.37%)
Sep 12, 2006 5.270 5.480 5.250 5.400 3,081,590 +0.14(+2.66%)
Sep 11, 2006 5.300 5.390 5.220 5.260 3,530,604 -0.16(-2.95%)
Sep 08, 2006 5.610 5.670 5.320 5.420 3,093,481 -0.13(-2.34%)
Sep 07, 2006 5.680 5.750 5.440 5.550 2,669,300 -0.16(-2.80%)
Sep 06, 2006 5.840 5.840 5.660 5.710 4,135,945 -0.17(-2.89%)
Sep 05, 2006 5.630 6.080 5.500 5.880 3,973,366 +0.30(+5.38%)
Sep 01, 2006 5.700 5.780 5.500 5.580 1,878,935 -0.09(-1.59%)
Aug 31, 2006 5.650 5.860 5.650 5.670 2,253,902 +0.06(+1.07%)
Aug 30, 2006 5.530 5.720 5.410 5.610 2,365,487 +0.11(+2.00%)
Aug 29, 2006 5.450 5.750 5.430 5.500 2,989,155 +0.09(+1.66%)
Aug 28, 2006 5.330 5.520 5.330 5.410 1,578,535 +0.11(+2.08%)
Aug 25, 2006 5.160 5.340 5.130 5.300 1,604,843 +0.08(+1.53%)
Aug 24, 2006 5.220 5.300 5.110 5.220 2,650,290 -0.02(-0.38%)
Aug 23, 2006 5.420 5.460 5.160 5.240 3,938,182 -0.17(-3.14%)
Aug 22, 2006 5.350 5.570 5.350 5.410 2,753,208 +0.02(+0.37%)
Aug 21, 2006 5.550 5.560 5.300 5.390 3,153,845 -0.26(-4.60%)
Aug 18, 2006 5.780 5.780 5.460 5.650 4,549,744 -0.12(-2.08%)
Aug 17, 2006 5.550 5.990 5.420 5.770 6,225,359 +0.08(+1.41%)
Aug 16, 2006 5.290 5.850 5.230 5.690 7,107,191 +0.38(+7.16%)
Aug 15, 2006 5.450 5.610 5.200 5.310 7,626,502 -0.35(-6.18%)
Aug 14, 2006 5.660 5.710 5.500 5.660 2,792,300 +0.07(+1.25%)
Aug 11, 2006 5.750 5.760 5.540 5.590 2,145,351 -0.21(-3.62%)
Aug 10, 2006 5.460 5.850 5.460 5.800 5,755,892 +0.28(+5.07%)
Aug 09, 2006 5.810 5.870 5.490 5.520 8,662,316 -0.30(-5.15%)
Aug 08, 2006 5.960 6.040 5.820 5.820 4,029,815 -0.13(-2.18%)
Aug 07, 2006 5.980 6.080 5.890 5.950 4,117,308 -0.10(-1.65%)
Aug 04, 2006 6.270 6.370 5.910 6.050 3,344,656 -0.13(-2.10%)
Aug 03, 2006 5.910 6.210 5.800 6.180 6,986,810 +0.10(+1.64%)
Aug 02, 2006 5.970 6.140 5.940 6.080 2,830,931 +0.10(+1.67%)
Aug 01, 2006 6.190 6.210 5.930 5.980 4,707,738 -0.20(-3.24%)
Jul 31, 2006 6.350 6.370 6.140 6.180 3,729,606 -0.20(-3.13%)
Jul 28, 2006 6.260 6.410 6.200 6.380 4,620,468 +0.13(+2.08%)
Jul 27, 2006 6.810 6.850 5.980 6.250 22,879,103 -1.26(-16.78%)
Jul 26, 2006 6.950 7.800 6.920 7.510 10,534,816 +0.49(+6.98%)
Jul 25, 2006 7.120 7.200 6.960 7.020 5,073,297 +0.10(+1.45%)
Jul 24, 2006 6.790 7.080 6.770 6.920 3,132,409 +0.20(+2.98%)
Jul 21, 2006 6.790 6.900 6.520 6.720 7,662,512 -0.09(-1.32%)
Jul 20, 2006 7.330 7.560 6.790 6.810 5,820,854 -0.58(-7.85%)
Jul 19, 2006 7.000 7.540 7.000 7.390 4,352,658 +0.37(+5.27%)
Jul 18, 2006 7.140 7.320 6.690 7.020 7,068,190 -0.08(-1.13%)
Jul 17, 2006 7.350 7.600 7.070 7.100 3,902,128 -0.31(-4.18%)
Jul 14, 2006 7.430 7.500 7.070 7.410 7,427,622 -0.03(-0.40%)
Jul 13, 2006 7.580 7.830 7.380 7.440 5,339,812 -0.37(-4.74%)
Jul 12, 2006 8.100 8.170 7.720 7.810 3,449,060 -0.40(-4.87%)
Jul 11, 2006 8.090 8.320 7.840 8.210 5,860,263 +0.01(+0.12%)
Jul 10, 2006 8.690 8.860 8.080 8.200 4,346,806 -0.51(-5.86%)
Jul 07, 2006 9.050 9.080 8.580 8.710 4,734,477 -0.39(-4.29%)
Jul 06, 2006 9.170 9.300 8.930 9.100 2,607,890 -0.09(-0.98%)
Jul 05, 2006 9.860 9.860 9.110 9.190 4,710,127 -0.76(-7.64%)
Jul 03, 2006 9.460 9.980 9.433 9.950 1,661,762 +0.49(+5.18%)
Jun 30, 2006 9.260 9.670 9.190 9.460 4,789,018 +0.22(+2.38%)
Jun 29, 2006 8.920 9.320 8.800 9.240 4,138,300 +0.32(+3.59%)
Jun 28, 2006 9.160 9.190 8.680 8.920 2,991,592 -0.19(-2.09%)
Jun 27, 2006 9.280 9.350 9.000 9.110 2,412,693 -0.22(-2.36%)
Jun 26, 2006 9.170 9.390 9.060 9.330 2,068,200 +0.22(+2.41%)
Jun 23, 2006 9.420 9.440 9.010 9.110 2,442,167 -0.31(-3.29%)
Jun 22, 2006 9.450 9.570 9.280 9.420 2,242,873 -0.02(-0.21%)
Jun 21, 2006 9.030 9.490 8.970 9.440 3,503,918 +0.40(+4.42%)
Jun 20, 2006 8.960 9.210 8.880 9.040 2,630,850 +0.02(+0.22%)
Jun 19, 2006 9.180 9.290 8.980 9.020 3,252,104 -0.16(-1.74%)
Jun 16, 2006 9.190 9.420 9.020 9.180 4,520,905 +0.04(+0.44%)
Jun 15, 2006 8.720 9.200 8.650 9.140 3,365,613 +0.56(+6.53%)
Jun 14, 2006 8.290 8.650 8.280 8.580 2,937,343 +0.28(+3.37%)
Jun 13, 2006 8.350 8.550 8.090 8.300 4,144,209 -0.12(-1.43%)
Jun 12, 2006 8.690 8.810 8.370 8.420 3,461,059 -0.29(-3.33%)
Jun 09, 2006 9.030 9.100 8.530 8.710 3,201,181 -0.15(-1.69%)
Jun 08, 2006 8.975 9.230 8.500 8.860 6,828,648 -0.31(-3.38%)
Jun 07, 2006 9.630 9.770 9.150 9.170 3,217,590 -0.38(-3.98%)
Jun 06, 2006 9.390 9.770 9.200 9.550 4,020,148 +0.22(+2.36%)
Jun 05, 2006 9.910 10.14 9.310 9.330 3,405,711 -0.58(-5.85%)
Jun 02, 2006 10.41 10.80 9.850 9.910 4,576,697 -0.30(-2.94%)
Jun 01, 2006 9.560 10.26 9.560 10.21 5,058,971 +0.70(+7.36%)
May 31, 2006 9.310 9.550 9.200 9.510 2,927,091 +0.18(+1.93%)
May 30, 2006 9.290 9.470 9.190 9.330 2,583,266 -0.11(-1.17%)
May 26, 2006 9.470 9.820 9.380 9.440 2,872,486 -0.01(-0.11%)
May 25, 2006 9.310 9.580 9.150 9.450 6,165,410 +0.25(+2.72%)
May 24, 2006 9.550 9.950 8.880 9.200 7,323,698 -0.36(-3.77%)
May 23, 2006 9.650 10.20 9.490 9.560 5,126,562 +0.07(+0.74%)
May 22, 2006 9.530 9.760 9.290 9.490 4,886,408 -0.31(-3.16%)
May 19, 2006 9.710 9.990 9.390 9.800 6,746,088 +0.15(+1.55%)
May 18, 2006 10.25 10.52 9.570 9.650 6,054,149 -0.54(-5.30%)
May 17, 2006 9.940 10.34 9.912 10.19 4,629,063 +0.09(+0.89%)
May 16, 2006 10.20 10.45 9.800 10.10 4,919,453 -0.12(-1.17%)
May 15, 2006 10.37 10.70 10.07 10.22 7,677,776 -0.60(-5.55%)
May 12, 2006 10.95 11.16 10.61 10.82 9,673,598 -0.40(-3.57%)
May 11, 2006 12.01 12.01 11.17 11.22 6,966,399 -0.75(-6.27%)
May 10, 2006 11.80 12.18 11.79 11.97 6,604,753 -0.47(-3.78%)
May 09, 2006 12.71 12.75 12.30 12.44 3,483,389 -0.35(-2.74%)
May 08, 2006 12.70 12.94 12.65 12.79 2,240,331 +0.07(+0.55%)
May 05, 2006 12.98 13.05 12.57 12.72 3,073,332 -0.15(-1.17%)
May 04, 2006 12.49 13.00 12.49 12.87 2,854,827 +0.38(+3.04%)
May 03, 2006 12.07 12.50 12.06 12.49 2,946,561 +0.29(+2.38%)
May 02, 2006 12.03 12.39 12.01 12.20 2,386,399 +0.19(+1.58%)
May 01, 2006 11.97 12.48 11.95 12.01 4,089,280 -0.08(-0.66%)
Apr 28, 2006 11.84 12.35 11.61 12.09 4,968,500 -0.36(-2.89%)
Apr 27, 2006 12.38 13.09 12.00 12.45 17,723,219 +1.40(+12.67%)
Apr 26, 2006 10.66 11.18 10.56 11.05 8,643,437 +0.38(+3.56%)
Apr 25, 2006 10.45 10.79 10.42 10.67 3,197,093 +0.30(+2.89%)
Apr 24, 2006 10.31 10.56 10.12 10.37 2,831,641 +0.01(+0.10%)
Apr 21, 2006 10.56 10.69 10.06 10.36 3,637,282 -0.15(-1.43%)
Apr 20, 2006 10.69 10.94 10.35 10.51 5,059,244 -0.19(-1.78%)
Apr 19, 2006 10.00 10.84 9.380 10.70 13,628,387 +0.70(+7.00%)
Apr 18, 2006 9.110 10.07 8.920 10.00 13,922,654 +0.83(+9.05%)
Apr 17, 2006 9.090 9.260 8.980 9.170 4,081,115 +0.02(+0.22%)
Apr 13, 2006 8.730 9.150 8.700 9.150 1,929,044 +0.44(+5.05%)
Apr 12, 2006 8.810 8.920 8.660 8.710 1,711,198 -0.10(-1.14%)
Apr 11, 2006 8.780 9.060 8.630 8.810 3,427,521 +0.03(+0.34%)
Apr 10, 2006 9.190 9.200 8.680 8.780 3,778,757 -0.49(-5.29%)
Apr 07, 2006 9.330 9.700 9.200 9.270 2,330,361 -0.04(-0.43%)
Apr 06, 2006 9.100 9.310 9.100 9.310 2,168,395 +0.18(+1.97%)
Apr 05, 2006 9.020 9.250 8.870 9.130 2,188,751 +0.07(+0.77%)
Apr 04, 2006 9.120 9.280 9.010 9.060 2,283,731 -0.12(-1.31%)
Apr 03, 2006 8.700 9.380 8.640 9.180 4,258,975 +0.54(+6.25%)
Mar 31, 2006 8.960 9.100 8.480 8.640 4,768,713 -0.37(-4.11%)
Mar 30, 2006 8.900 9.190 8.840 9.010 3,467,670 +0.12(+1.35%)
Mar 29, 2006 8.500 8.940 8.440 8.890 3,103,077 +0.45(+5.33%)
Mar 28, 2006 8.430 8.700 8.390 8.440 3,016,790 +0.01(+0.12%)
Mar 27, 2006 8.320 8.510 8.280 8.430 2,667,505 +0.11(+1.32%)
Mar 24, 2006 8.225 8.500 8.130 8.320 3,306,708 +0.15(+1.84%)
Mar 23, 2006 7.820 8.340 7.750 8.170 4,308,200 +0.31(+3.94%)
Mar 22, 2006 7.630 7.960 7.570 7.860 3,420,700 +0.22(+2.88%)
Mar 21, 2006 7.570 7.860 7.150 7.640 5,830,677 +0.02(+0.26%)
Mar 20, 2006 7.550 7.770 7.450 7.620 2,531,610 +0.12(+1.60%)
Mar 17, 2006 7.789 7.789 7.320 7.500 7,775,403 -0.14(-1.83%)
Mar 16, 2006 8.850 8.920 7.470 7.640 10,919,497 -1.31(-14.64%)
Mar 15, 2006 8.720 8.950 8.700 8.950 1,672,967 +0.31(+3.59%)
Mar 14, 2006 8.600 8.700 8.430 8.640 2,245,700 +0.11(+1.29%)
Mar 13, 2006 8.600 8.780 8.520 8.530 2,237,835 +0.04(+0.47%)
Mar 10, 2006 8.550 8.670 8.410 8.490 2,299,200 -0.01(-0.12%)
Mar 09, 2006 8.630 8.940 8.490 8.500 3,491,033 -0.08(-0.93%)
Mar 08, 2006 8.600 8.780 8.360 8.580 4,487,241 -0.12(-1.38%)
Mar 07, 2006 9.040 9.050 8.610 8.700 4,117,217 -0.61(-6.55%)
Mar 06, 2006 9.650 9.770 9.080 9.310 3,376,403 -0.43(-4.41%)
Mar 03, 2006 9.400 10.00 9.350 9.740 4,985,468 +0.21(+2.20%)
Mar 02, 2006 9.550 9.700 9.390 9.530 3,503,939 -0.16(-1.65%)
Mar 01, 2006 8.890 9.720 8.890 9.690 4,630,732 +0.81(+9.12%)
Feb 28, 2006 8.860 9.010 8.700 8.880 3,513,874 +0.02(+0.23%)
Feb 27, 2006 8.825 9.120 8.800 8.860 2,936,994 -0.04(-0.45%)
Feb 24, 2006 8.950 9.000 8.710 8.900 2,541,853 -0.11(-1.22%)
Feb 23, 2006 8.435 9.081 8.410 9.010 8,666,385 +0.53(+6.25%)
Feb 22, 2006 7.720 8.490 7.710 8.480 6,930,615 +0.68(+8.72%)
Feb 21, 2006 7.870 7.950 7.630 7.800 3,047,223 -0.11(-1.39%)
Feb 17, 2006 8.120 8.180 7.890 7.910 4,192,963 -0.17(-2.10%)
Feb 16, 2006 7.705 8.100 7.700 8.080 9,358,400 +0.44(+5.76%)
Feb 15, 2006 7.200 7.640 7.170 7.640 6,025,289 +0.53(+7.45%)
Feb 14, 2006 7.000 7.290 7.000 7.110 5,785,061 +0.11(+1.57%)
Feb 13, 2006 6.800 7.090 6.650 7.000 6,499,858 +0.20(+2.94%)
Feb 10, 2006 6.760 6.980 6.560 6.800 5,677,457 -0.04(-0.58%)
Feb 09, 2006 7.120 7.480 6.830 6.840 18,881,252 +1.08(+18.75%)
Feb 08, 2006 5.950 6.100 5.700 5.760 5,770,518 -0.11(-1.87%)
Feb 07, 2006 5.785 6.020 5.770 5.870 3,696,240 +0.10(+1.73%)
Feb 06, 2006 5.555 5.780 5.500 5.770 2,422,346 +0.22(+3.96%)
Feb 03, 2006 5.515 5.580 5.420 5.550 1,745,951 +0.01(+0.18%)
Feb 02, 2006 5.740 5.880 5.530 5.540 2,263,930 -0.26(-4.48%)
Feb 01, 2006 5.595 5.800 5.400 5.800 1,782,133 +0.17(+3.02%)
Jan 31, 2006 5.500 5.650 5.420 5.630 1,216,964 +0.10(+1.81%)
Jan 30, 2006 5.730 5.750 5.510 5.530 1,146,365 -0.17(-2.98%)
Jan 27, 2006 5.675 5.760 5.580 5.700 1,344,731 +0.02(+0.35%)
Jan 26, 2006 5.455 5.720 5.420 5.680 3,931,726 +0.54(+10.51%)
Jan 25, 2006 5.280 5.340 5.080 5.140 1,646,305 -0.12(-2.28%)
Jan 24, 2006 5.150 5.340 5.120 5.260 2,402,944 +0.15(+2.94%)
Jan 23, 2006 5.065 5.170 4.990 5.110 1,701,333 +0.02(+0.39%)
Jan 20, 2006 5.475 5.490 5.080 5.090 2,443,675 -0.37(-6.78%)
Jan 19, 2006 5.265 5.480 5.160 5.460 1,676,657 +0.28(+5.41%)
Jan 18, 2006 5.150 5.260 5.060 5.180 1,986,514 -0.16(-3.00%)
Jan 17, 2006 5.335 5.410 5.270 5.340 864,590 -0.07(-1.29%)
Jan 13, 2006 5.490 5.530 5.350 5.410 990,251 -0.13(-2.35%)
Jan 12, 2006 5.630 5.680 5.500 5.540 1,446,900 -0.11(-1.95%)
Jan 11, 2006 5.705 5.740 5.550 5.650 1,227,877 -0.05(-0.88%)
Jan 10, 2006 5.650 5.731 5.600 5.700 1,019,198 +0.01(+0.18%)
Jan 09, 2006 5.750 5.800 5.670 5.690 1,440,191 -0.05(-0.87%)
Jan 06, 2006 5.860 5.890 5.710 5.740 1,731,042 -0.05(-0.86%)
Jan 05, 2006 5.585 5.830 5.530 5.790 4,710,336 +0.24(+4.32%)
Jan 04, 2006 5.600 5.620 5.520 5.550 1,509,461 -0.01(-0.18%)
Jan 03, 2006 5.660 5.680 5.440 5.560 2,642,051 -0.04(-0.71%)
Dec 30, 2005 5.625 5.740 5.410 5.600 2,850,095 -0.03(-0.53%)
Dec 29, 2005 5.810 5.810 5.620 5.630 2,072,212 -0.21(-3.60%)
Dec 28, 2005 5.855 5.900 5.760 5.840 2,194,500 -0.01(-0.17%)
Dec 27, 2005 5.980 6.000 5.850 5.850 1,638,700 -0.16(-2.66%)
Dec 23, 2005 6.180 6.190 5.960 6.010 1,823,561 -0.17(-2.75%)
Dec 22, 2005 6.335 6.370 6.150 6.180 1,679,646 -0.16(-2.52%)
Dec 21, 2005 6.185 6.430 6.180 6.340 2,465,781 +0.16(+2.59%)
Dec 20, 2005 6.340 6.430 6.000 6.180 4,910,279 +0.57(+10.16%)
Dec 19, 2005 5.680 5.800 5.560 5.610 2,992,950 -0.07(-1.23%)
Dec 16, 2005 5.850 6.010 5.580 5.680 6,536,982 -0.52(-8.39%)
Dec 15, 2005 6.280 6.410 6.150 6.200 1,667,155 -0.13(-2.05%)
Dec 14, 2005 6.280 6.370 6.140 6.330 2,210,539 +0.05(+0.80%)
Dec 13, 2005 6.230 6.390 6.110 6.280 1,658,015 +0.04(+0.64%)
Dec 12, 2005 6.230 6.280 6.190 6.240 1,088,955 +0.02(+0.32%)
Dec 09, 2005 6.060 6.340 6.000 6.220 1,891,969 +0.13(+2.13%)
Dec 08, 2005 6.280 6.380 6.040 6.090 2,514,069 -0.19(-3.03%)
Dec 07, 2005 6.560 6.560 6.250 6.280 1,762,254 -0.21(-3.24%)
Dec 06, 2005 6.460 6.700 6.460 6.490 1,273,588 +0.06(+0.93%)
Dec 05, 2005 6.630 6.700 6.340 6.430 1,830,735 -0.20(-3.02%)
Dec 02, 2005 6.650 6.990 6.570 6.630 3,396,812 +0.08(+1.22%)
Dec 01, 2005 6.250 6.850 6.250 6.550 3,098,074 +0.35(+5.65%)
Nov 30, 2005 6.160 6.270 6.070 6.200 1,181,180 +0.15(+2.48%)
Nov 29, 2005 6.180 6.440 6.030 6.050 1,139,731 -0.11(-1.79%)
Nov 28, 2005 6.240 6.300 6.100 6.160 1,319,456 -0.08(-1.28%)
Nov 25, 2005 6.120 6.280 6.100 6.240 265,882 +0.10(+1.63%)
Nov 23, 2005 6.080 6.280 6.050 6.140 700,382 -0.02(-0.32%)
Nov 22, 2005 6.250 6.360 6.110 6.160 1,542,435 -0.12(-1.91%)
Nov 21, 2005 6.200 6.460 6.100 6.280 2,028,274 +0.08(+1.29%)
Nov 18, 2005 5.930 6.400 5.880 6.200 3,200,494 +0.35(+5.98%)
Nov 17, 2005 5.700 5.980 5.650 5.850 2,661,039 +0.19(+3.36%)
Nov 16, 2005 5.650 5.770 5.600 5.660 1,579,664 -0.02(-0.35%)
Nov 15, 2005 5.690 5.720 5.610 5.680 1,106,808 +0.03(+0.53%)
Nov 14, 2005 5.750 5.840 5.630 5.650 1,970,693 -0.09(-1.57%)
Nov 11, 2005 5.740 5.850 5.720 5.740 1,159,335 +0.00(+0.00%)
Nov 10, 2005 5.850 5.900 5.630 5.740 1,628,830 -0.09(-1.54%)
Nov 09, 2005 5.770 5.880 5.600 5.830 1,716,566 +0.09(+1.57%)
Nov 08, 2005 5.860 5.900 5.650 5.740 1,453,222 -0.06(-1.03%)
Nov 07, 2005 5.830 5.920 5.750 5.800 1,860,763 +0.07(+1.22%)
Nov 04, 2005 5.660 5.890 5.570 5.730 2,079,479 +0.05(+0.88%)
Nov 03, 2005 5.540 5.740 5.490 5.680 1,961,493 +0.18(+3.27%)
Nov 02, 2005 5.390 5.510 5.340 5.500 1,969,405 +0.09(+1.66%)
Nov 01, 2005 5.260 5.450 5.150 5.410 2,115,321 +0.13(+2.46%)
Oct 31, 2005 5.190 5.310 5.160 5.280 1,771,446 +0.14(+2.72%)
Oct 28, 2005 4.990 5.510 4.920 5.140 3,691,704 +0.14(+2.80%)
Oct 27, 2005 4.910 5.250 4.860 5.000 10,067,208 +0.63(+14.42%)
Oct 26, 2005 4.600 4.650 4.300 4.370 2,047,788 -0.21(-4.59%)
Oct 25, 2005 4.460 4.650 4.450 4.580 1,835,206 +0.12(+2.69%)
Oct 24, 2005 4.230 4.460 4.210 4.460 1,760,929 +0.23(+5.44%)
Oct 21, 2005 4.080 4.280 4.070 4.230 1,275,686 +0.15(+3.68%)
Oct 20, 2005 4.040 4.190 4.020 4.080 1,029,992 +0.05(+1.24%)
Oct 19, 2005 3.950 4.050 3.870 4.030 1,430,517 +0.05(+1.26%)
Oct 18, 2005 3.880 3.980 3.810 3.980 1,175,996 +0.08(+2.05%)
Oct 17, 2005 3.840 3.970 3.770 3.900 968,059 +0.06(+1.56%)
Oct 14, 2005 3.820 3.970 3.740 3.840 1,164,353 +0.05(+1.32%)
Oct 13, 2005 3.680 3.810 3.570 3.790 1,355,463 +0.13(+3.55%)
Oct 12, 2005 3.760 3.780 3.600 3.660 2,642,910 -0.12(-3.17%)
Oct 11, 2005 4.120 4.190 3.720 3.780 2,904,902 -0.32(-7.80%)
Oct 10, 2005 4.070 4.190 4.070 4.100 1,442,063 +0.01(+0.24%)
Oct 07, 2005 4.100 4.180 4.030 4.090 2,691,052 +0.02(+0.49%)
Oct 06, 2005 4.190 4.300 4.000 4.070 1,271,128 -0.11(-2.63%)
Oct 05, 2005 4.360 4.430 4.160 4.180 837,790 -0.22(-5.00%)
Oct 04, 2005 4.480 4.550 4.380 4.400 913,108 -0.09(-2.00%)
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.