Skip to main content

Amkor Technology (NQ: AMKR )

25.45 -1.28 (-4.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 2.386 2.453 2.232 2.232 886,360 -0.13(-5.31%)
Jan 29, 2009 2.463 2.501 2.319 2.357 1,007,544 -0.09(-3.54%)
Jan 28, 2009 2.530 2.578 2.434 2.444 1,794,722 +0.02(+0.79%)
Jan 27, 2009 2.424 2.482 2.347 2.424 854,708 +0.07(+2.86%)
Jan 26, 2009 2.405 2.501 2.309 2.357 935,275 -0.04(-1.61%)
Jan 23, 2009 2.165 2.501 2.107 2.395 1,335,319 +0.18(+8.26%)
Jan 22, 2009 2.251 2.309 2.049 2.213 1,268,707 -0.07(-2.95%)
Jan 21, 2009 2.328 2.434 2.116 2.280 1,705,532 -0.01(-0.42%)
Jan 20, 2009 2.549 2.655 2.290 2.290 1,127,059 -0.31(-11.85%)
Jan 16, 2009 2.694 2.809 2.501 2.598 1,404,963 -0.06(-2.17%)
Jan 15, 2009 2.453 2.665 2.290 2.655 1,835,033 +0.19(+7.81%)
Jan 14, 2009 2.626 2.684 2.434 2.463 1,457,911 -0.23(-8.57%)
Jan 13, 2009 2.742 2.838 2.626 2.694 1,800,065 -0.05(-1.75%)
Jan 12, 2009 2.694 2.838 2.549 2.742 2,355,864 +0.03(+1.06%)
Jan 09, 2009 2.953 2.973 2.617 2.713 2,308,638 -0.24(-8.14%)
Jan 08, 2009 2.771 2.982 2.723 2.953 2,243,205 +0.15(+5.50%)
Jan 07, 2009 2.963 2.963 2.665 2.800 2,687,826 -0.19(-6.43%)
Jan 06, 2009 2.492 3.107 2.424 2.992 3,049,347 +0.52(+21.01%)
Jan 05, 2009 2.280 2.521 2.116 2.472 2,085,738 +0.22(+9.83%)
Jan 02, 2009 2.145 2.290 2.030 2.251 1,277,180 +0.15(+7.34%)
Dec 31, 2008 1.972 2.136 1.972 2.097 1,285,158 +0.10(+4.81%)
Dec 30, 2008 1.828 2.001 1.828 2.001 1,362,659 +0.22(+12.43%)
Dec 29, 2008 1.789 1.837 1.770 1.780 637,670 +0.01(+0.54%)
Dec 26, 2008 1.789 1.818 1.741 1.770 471,037 -0.01(-0.54%)
Dec 24, 2008 1.866 1.876 1.732 1.780 873,267 -0.08(-4.14%)
Dec 23, 2008 1.905 1.943 1.789 1.857 932,017 -0.09(-4.46%)
Dec 22, 2008 2.059 2.059 1.847 1.943 1,384,131 -0.02(-0.98%)
Dec 19, 2008 2.020 2.097 1.924 1.963 2,004,624 -0.01(-0.49%)
Dec 18, 2008 2.097 2.164 1.914 1.972 1,983,587 -0.10(-4.65%)
Dec 17, 2008 2.280 2.319 2.030 2.068 2,726,791 -0.25(-10.79%)
Dec 16, 2008 2.386 2.453 2.193 2.319 2,704,691 -0.04(-1.63%)
Dec 15, 2008 2.472 2.559 2.357 2.357 1,926,250 -0.06(-2.39%)
Dec 12, 2008 2.107 2.482 2.068 2.415 2,001,172 +0.25(+11.56%)
Dec 11, 2008 2.251 2.299 2.155 2.165 2,313,650 +0.01(+0.45%)
Dec 10, 2008 2.088 2.280 2.040 2.155 1,971,164 +0.09(+4.19%)
Dec 09, 2008 1.972 2.184 1.943 2.068 2,515,905 +0.14(+7.50%)
Dec 08, 2008 2.020 2.040 1.886 1.924 3,192,831 +0.04(+2.04%)
Dec 05, 2008 1.828 1.924 1.626 1.886 3,960,571 +0.08(+4.26%)
Dec 04, 2008 1.924 1.972 1.780 1.809 1,727,920 -0.08(-4.08%)
Dec 03, 2008 1.895 1.972 1.876 1.886 2,063,963 +0.01(+0.51%)
Dec 02, 2008 1.857 1.953 1.828 1.876 3,001,756 +0.06(+3.17%)
Dec 01, 2008 2.126 2.153 1.818 1.818 2,304,598 -0.30(-14.09%)
Nov 28, 2008 2.155 2.338 2.030 2.116 832,522 +0.01(+0.46%)
Nov 26, 2008 1.991 2.107 1.890 2.107 1,974,696 +0.12(+5.80%)
Nov 25, 2008 1.943 2.001 1.818 1.991 2,525,737 +0.08(+4.02%)
Nov 24, 2008 1.520 2.107 1.491 1.914 5,259,958 +0.42(+28.39%)
Nov 21, 2008 1.828 1.857 1.280 1.491 6,249,423 -0.18(-10.92%)
Nov 20, 2008 2.184 2.184 1.674 1.674 2,962,701 -0.37(-17.92%)
Nov 19, 2008 2.453 2.511 1.991 2.040 2,208,187 -0.41(-16.86%)
Nov 18, 2008 2.694 2.723 2.347 2.453 2,615,021 -0.22(-8.27%)
Nov 17, 2008 2.886 2.934 2.665 2.674 2,100,794 -0.23(-7.95%)
Nov 14, 2008 3.127 3.175 2.867 2.905 3,088,974 -0.28(-8.76%)
Nov 13, 2008 3.050 3.204 2.674 3.184 3,148,940 +0.14(+4.75%)
Nov 12, 2008 3.406 3.415 3.002 3.040 2,022,112 -0.37(-10.73%)
Nov 11, 2008 3.540 3.646 3.329 3.406 2,660,308 -0.17(-4.84%)
Nov 10, 2008 4.079 4.089 3.521 3.579 2,489,390 -0.42(-10.58%)
Nov 07, 2008 3.848 4.002 3.752 4.002 3,735,531 +0.20(+5.32%)
Nov 06, 2008 3.944 4.118 3.790 3.800 3,932,464 -0.18(-4.59%)
Nov 05, 2008 4.031 4.031 3.848 3.983 2,471,966 +0.11(+2.73%)
Nov 04, 2008 3.944 4.137 3.848 3.877 2,905,016 +0.00(+0.00%)
Nov 03, 2008 3.867 4.031 3.771 3.877 2,150,611 -0.03(-0.74%)
Oct 31, 2008 3.415 3.935 3.377 3.906 2,864,863 +0.47(+13.73%)
Oct 30, 2008 3.242 3.588 3.242 3.434 2,782,036 +0.31(+9.85%)
Oct 29, 2008 3.358 3.396 2.934 3.127 4,415,724 -0.24(-7.14%)
Oct 28, 2008 3.290 3.367 2.982 3.367 2,654,900 +0.13(+4.17%)
Oct 27, 2008 3.329 3.521 3.232 3.232 1,439,098 -0.12(-3.45%)
Oct 24, 2008 3.300 3.483 3.213 3.348 2,117,080 -0.16(-4.66%)
Oct 23, 2008 3.829 3.877 3.415 3.511 2,319,273 -0.33(-8.52%)
Oct 22, 2008 4.031 4.127 3.723 3.839 2,468,492 -0.24(-5.90%)
Oct 21, 2008 4.069 4.204 3.973 4.079 1,757,289 +0.01(+0.24%)
Oct 20, 2008 4.021 4.146 3.915 4.069 1,543,612 +0.12(+2.92%)
Oct 17, 2008 3.983 5.070 3.867 3.954 2,620,620 -0.11(-2.61%)
Oct 16, 2008 3.906 4.060 3.627 4.060 3,067,569 +0.17(+4.46%)
Oct 15, 2008 4.406 4.425 3.858 3.887 2,301,940 -0.48(-11.01%)
Oct 14, 2008 4.714 4.724 4.243 4.368 2,233,448 -0.19(-4.22%)
Oct 13, 2008 4.291 4.560 4.098 4.560 2,239,309 +0.45(+11.01%)
Oct 10, 2008 4.185 4.397 3.762 4.108 4,367,471 -0.18(-4.26%)
Oct 09, 2008 4.483 4.714 4.252 4.291 2,601,569 -0.15(-3.46%)
Oct 08, 2008 4.666 5.128 4.300 4.445 3,799,580 -0.24(-5.13%)
Oct 07, 2008 5.301 5.426 4.685 4.685 2,631,768 -0.60(-11.29%)
Oct 06, 2008 5.474 5.474 4.906 5.282 3,162,068 -0.22(-4.02%)
Oct 03, 2008 5.734 5.955 5.484 5.503 1,759,703 -0.15(-2.72%)
Oct 02, 2008 5.994 6.051 5.617 5.657 1,733,068 -0.33(-5.47%)
Oct 01, 2008 6.061 6.147 5.965 5.984 1,517,079 -0.14(-2.35%)
Sep 30, 2008 6.138 6.330 5.965 6.128 2,732,425 +0.06(+0.95%)
Sep 29, 2008 6.648 6.720 5.965 6.070 2,099,307 -0.73(-10.75%)
Sep 26, 2008 6.513 6.830 6.513 6.802 1,973,699 +0.09(+1.29%)
Sep 25, 2008 6.494 6.821 6.494 6.715 2,187,774 +0.22(+3.41%)
Sep 24, 2008 6.292 6.648 6.263 6.494 2,569,360 +0.21(+3.37%)
Sep 23, 2008 6.388 6.513 6.234 6.282 2,035,134 -0.09(-1.36%)
Sep 22, 2008 6.561 6.715 6.369 6.369 1,997,717 -0.33(-4.89%)
Sep 19, 2008 6.840 6.984 6.503 6.696 3,914,865 +0.31(+4.82%)
Sep 18, 2008 6.311 6.475 5.917 6.388 4,380,244 +0.24(+3.91%)
Sep 17, 2008 6.272 6.475 6.003 6.147 3,771,939 -0.27(-4.20%)
Sep 16, 2008 6.234 6.503 5.974 6.417 4,014,104 +0.14(+2.30%)
Sep 15, 2008 6.542 6.619 6.253 6.272 2,294,861 -0.40(-6.05%)
Sep 12, 2008 6.648 6.754 6.465 6.677 1,889,636 +0.00(+0.00%)
Sep 11, 2008 6.619 6.773 6.475 6.677 2,997,319 +0.02(+0.29%)
Sep 10, 2008 6.590 6.715 6.431 6.657 2,911,207 +0.16(+2.52%)
Sep 09, 2008 6.888 6.946 6.388 6.494 4,259,761 -0.38(-5.46%)
Sep 08, 2008 7.109 7.186 6.773 6.869 3,314,264 -0.07(-0.97%)
Sep 05, 2008 6.830 7.004 6.754 6.936 2,247,835 +0.12(+1.69%)
Sep 04, 2008 6.984 7.032 6.792 6.821 2,371,925 -0.23(-3.27%)
Sep 03, 2008 7.148 7.369 6.994 7.052 3,639,857 -0.13(-1.87%)
Sep 02, 2008 7.350 7.437 7.109 7.186 1,883,819 -0.04(-0.53%)
Aug 29, 2008 7.263 7.360 7.109 7.225 1,840,359 -0.11(-1.44%)
Aug 28, 2008 7.456 7.456 7.263 7.331 1,687,206 -0.08(-1.04%)
Aug 27, 2008 7.302 7.514 7.268 7.408 2,392,639 +0.10(+1.32%)
Aug 26, 2008 7.408 7.446 7.090 7.311 4,928,563 -0.14(-1.94%)
Aug 25, 2008 7.552 7.629 7.388 7.456 2,542,687 -0.13(-1.65%)
Aug 22, 2008 7.677 7.725 7.523 7.581 2,692,802 -0.03(-0.38%)
Aug 21, 2008 7.773 7.831 7.590 7.610 2,394,701 -0.27(-3.42%)
Aug 20, 2008 8.072 8.235 7.802 7.879 2,283,808 -0.15(-1.92%)
Aug 19, 2008 8.072 8.187 7.946 8.033 2,533,738 -0.18(-2.22%)
Aug 18, 2008 8.360 8.485 8.081 8.216 2,889,749 -0.22(-2.62%)
Aug 15, 2008 8.543 8.629 8.283 8.437 2,456,314 -0.03(-0.34%)
Aug 14, 2008 8.466 8.726 8.447 8.466 2,271,804 -0.04(-0.45%)
Aug 13, 2008 8.543 8.764 8.317 8.504 2,260,575 -0.07(-0.79%)
Aug 12, 2008 8.783 8.918 8.456 8.572 2,767,318 -0.27(-3.05%)
Aug 11, 2008 8.629 9.178 8.581 8.841 3,233,550 +0.18(+2.11%)
Aug 08, 2008 8.418 8.774 8.274 8.658 2,066,156 +0.20(+2.39%)
Aug 07, 2008 8.735 8.812 8.437 8.456 3,511,955 -0.34(-3.83%)
Aug 06, 2008 8.649 8.843 8.225 8.793 8,006,905 +0.88(+11.06%)
Aug 05, 2008 7.966 8.081 7.494 7.918 5,389,923 +0.13(+1.73%)
Aug 04, 2008 7.966 8.360 7.764 7.783 4,126,826 -0.26(-3.23%)
Aug 01, 2008 8.437 8.514 7.995 8.043 3,566,848 -0.38(-4.57%)
Jul 31, 2008 8.591 8.697 8.331 8.427 3,350,084 -0.33(-3.74%)
Jul 30, 2008 8.812 8.947 8.687 8.755 2,196,097 -0.02(-0.22%)
Jul 29, 2008 8.774 8.822 8.293 8.774 2,255,872 +0.37(+4.35%)
Jul 28, 2008 8.408 8.658 8.360 8.408 2,230,157 -0.07(-0.79%)
Jul 25, 2008 8.225 8.562 8.177 8.476 1,999,112 +0.18(+2.20%)
Jul 24, 2008 8.870 8.880 8.187 8.293 2,708,963 -0.37(-4.22%)
Jul 23, 2008 8.408 8.764 8.302 8.658 3,255,866 +0.25(+2.97%)
Jul 22, 2008 8.764 8.899 8.322 8.408 4,817,907 -0.41(-4.69%)
Jul 21, 2008 8.908 9.072 8.774 8.822 1,756,471 -0.07(-0.76%)
Jul 18, 2008 8.928 9.149 8.755 8.889 2,018,378 -0.05(-0.54%)
Jul 17, 2008 8.735 9.043 8.581 8.937 4,061,816 +0.38(+4.38%)
Jul 16, 2008 8.216 8.735 8.072 8.562 5,457,146 +0.44(+5.45%)
Jul 15, 2008 7.918 8.427 7.773 8.120 4,188,061 -0.12(-1.40%)
Jul 14, 2008 8.177 8.389 8.081 8.235 3,093,551 +0.04(+0.47%)
Jul 11, 2008 8.485 8.524 7.696 8.197 7,947,354 -0.96(-10.50%)
Jul 10, 2008 8.543 9.332 8.543 9.159 5,822,439 +0.54(+6.25%)
Jul 09, 2008 9.082 9.274 8.581 8.620 4,830,639 -0.44(-4.88%)
Jul 08, 2008 9.755 9.851 8.899 9.062 7,666,799 -0.65(-6.73%)
Jul 07, 2008 9.813 9.996 9.418 9.717 4,300,985 -0.01(-0.10%)
Jul 04, 2008 9.890 9.967 9.611 9.726 1,781,167 +0.00(+0.00%)
Jul 03, 2008 9.890 9.967 9.611 9.726 1,781,167 -0.13(-1.37%)
Jul 02, 2008 10.32 10.36 9.822 9.861 3,185,535 -0.39(-3.85%)
Jul 01, 2008 9.890 10.32 9.861 10.26 3,824,673 +0.24(+2.40%)
Jun 30, 2008 10.40 10.46 10.01 10.01 2,519,751 -0.43(-4.14%)
Jun 27, 2008 10.25 10.45 9.967 10.45 6,865,628 +0.25(+2.45%)
Jun 26, 2008 10.67 10.67 10.14 10.20 2,349,698 -0.55(-5.10%)
Jun 25, 2008 10.48 10.93 10.48 10.75 2,283,204 +0.29(+2.76%)
Jun 24, 2008 10.48 10.72 10.30 10.46 1,866,727 -0.08(-0.73%)
Jun 23, 2008 10.93 11.01 10.44 10.53 2,008,087 -0.31(-2.84%)
Jun 20, 2008 11.27 11.27 10.69 10.84 2,618,914 -0.51(-4.49%)
Jun 19, 2008 10.86 11.35 10.86 11.35 2,645,106 +0.30(+2.70%)
Jun 18, 2008 11.12 11.20 10.88 11.05 3,111,384 -0.07(-0.61%)
Jun 17, 2008 11.30 11.31 10.73 11.12 3,339,589 -0.12(-1.11%)
Jun 16, 2008 10.67 11.37 10.57 11.25 6,480,272 +1.01(+9.87%)
Jun 13, 2008 9.996 10.24 9.909 10.24 1,662,188 +0.39(+4.01%)
Jun 12, 2008 9.947 10.27 9.745 9.842 3,300,011 -0.06(-0.58%)
Jun 11, 2008 10.17 10.18 9.697 9.899 3,051,433 -0.26(-2.56%)
Jun 10, 2008 10.11 10.24 9.986 10.16 3,396,081 -0.03(-0.28%)
Jun 09, 2008 10.32 10.46 10.06 10.19 3,173,138 -0.11(-1.03%)
Jun 06, 2008 10.60 10.68 10.27 10.29 1,983,326 -0.41(-3.86%)
Jun 05, 2008 10.70 10.74 10.44 10.71 1,975,401 +0.08(+0.72%)
Jun 04, 2008 10.26 10.71 10.24 10.63 3,277,208 +0.26(+2.50%)
Jun 03, 2008 9.996 10.65 9.928 10.37 6,453,365 +0.46(+4.66%)
Jun 02, 2008 10.01 10.11 9.726 9.909 3,292,717 -0.35(-3.38%)
May 30, 2008 10.55 10.55 10.22 10.26 2,321,438 -0.19(-1.84%)
May 29, 2008 10.48 10.67 10.31 10.45 2,985,005 -0.07(-0.64%)
May 28, 2008 10.54 10.66 10.21 10.52 3,038,649 -0.35(-3.19%)
May 27, 2008 10.50 10.86 10.50 10.86 2,387,702 +0.39(+3.77%)
May 26, 2008 10.59 10.79 10.29 10.47 2,581,882 +0.00(+0.00%)
May 23, 2008 10.59 10.79 10.29 10.47 2,581,882 -0.35(-3.20%)
May 22, 2008 10.65 10.91 10.64 10.81 3,592,510 +0.08(+0.72%)
May 21, 2008 11.07 11.23 10.49 10.74 4,302,184 -0.12(-1.06%)
May 20, 2008 12.20 12.20 10.43 10.85 9,812,781 -0.99(-8.37%)
May 19, 2008 11.89 12.22 11.71 11.84 3,517,081 -0.05(-0.40%)
May 16, 2008 11.80 11.92 11.54 11.89 2,557,955 +0.17(+1.48%)
May 15, 2008 11.67 11.83 11.49 11.72 3,794,489 +0.08(+0.66%)
May 14, 2008 11.40 11.79 11.35 11.64 3,322,272 +0.28(+2.46%)
May 13, 2008 11.28 11.53 11.26 11.36 2,822,506 +0.05(+0.43%)
May 12, 2008 11.14 11.39 10.95 11.31 2,231,129 +0.37(+3.34%)
May 09, 2008 10.90 11.22 10.58 10.95 2,261,633 -0.23(-2.07%)
May 08, 2008 11.05 11.33 10.93 11.18 2,955,818 +0.00(+0.00%)
May 07, 2008 11.42 11.93 11.03 11.18 4,679,374 -0.25(-2.19%)
May 06, 2008 11.36 11.46 11.03 11.43 3,910,720 +0.00(+0.00%)
May 05, 2008 11.40 11.88 11.30 11.43 4,835,342 +0.21(+1.89%)
May 02, 2008 11.76 11.96 10.84 11.22 6,877,204 -0.64(-5.43%)
May 01, 2008 10.38 11.97 10.36 11.86 19,809,348 +2.67(+29.11%)
Apr 30, 2008 9.418 9.486 9.082 9.187 3,861,111 -0.05(-0.52%)
Apr 29, 2008 9.053 9.332 8.966 9.236 4,230,184 +0.14(+1.59%)
Apr 28, 2008 9.389 9.428 9.053 9.091 2,939,469 -0.33(-3.47%)
Apr 25, 2008 8.918 9.447 8.908 9.418 5,756,118 +0.54(+6.07%)
Apr 24, 2008 8.485 9.005 8.379 8.880 6,078,101 +0.43(+5.13%)
Apr 23, 2008 8.379 8.543 8.283 8.447 3,429,143 +0.10(+1.15%)
Apr 22, 2008 8.379 8.466 8.274 8.350 4,230,741 -0.07(-0.80%)
Apr 21, 2008 8.418 8.504 8.360 8.418 3,940,959 -0.01(-0.11%)
Apr 18, 2008 8.658 8.832 8.379 8.427 4,682,970 -0.06(-0.68%)
Apr 17, 2008 8.937 8.966 8.399 8.485 4,875,276 -0.47(-5.26%)
Apr 16, 2008 8.755 9.139 8.755 8.957 2,838,063 +0.22(+2.53%)
Apr 15, 2008 8.687 8.841 8.476 8.735 5,087,469 -0.26(-2.89%)
Apr 14, 2008 8.658 9.139 8.504 8.995 3,993,870 +0.18(+2.07%)
Apr 11, 2008 8.774 9.197 8.678 8.812 4,151,898 -0.33(-3.58%)
Apr 10, 2008 9.303 9.418 9.091 9.139 5,505,107 -0.20(-2.16%)
Apr 09, 2008 9.794 9.861 9.091 9.341 5,196,999 -0.29(-3.00%)
Apr 08, 2008 9.784 9.861 9.515 9.630 3,738,341 -0.23(-2.34%)
Apr 07, 2008 9.649 10.10 9.620 9.861 4,169,801 -0.15(-1.54%)
Apr 04, 2008 10.64 10.64 9.668 10.01 5,427,246 -0.61(-5.71%)
Apr 03, 2008 10.47 10.83 10.47 10.62 5,223,967 +0.02(+0.18%)
Apr 02, 2008 10.54 10.87 10.50 10.60 2,479,489 +0.08(+0.73%)
Apr 01, 2008 10.50 10.65 10.38 10.52 4,070,383 +0.23(+2.24%)
Mar 31, 2008 10.36 10.54 10.12 10.29 4,334,645 -0.11(-1.02%)
Mar 28, 2008 10.44 10.69 10.32 10.40 3,564,710 -0.04(-0.37%)
Mar 27, 2008 10.86 10.90 10.41 10.44 4,921,709 -0.42(-3.90%)
Mar 26, 2008 10.97 11.15 10.77 10.86 4,275,876 -0.16(-1.48%)
Mar 25, 2008 11.25 11.46 10.93 11.03 3,891,063 -0.17(-1.55%)
Mar 24, 2008 10.66 11.32 10.63 11.20 3,536,901 +0.61(+5.72%)
Mar 21, 2008 10.89 10.89 10.29 10.59 5,753,429 +0.00(+0.00%)
Mar 20, 2008 10.89 10.89 10.29 10.59 5,754,354 -0.22(-2.05%)
Mar 19, 2008 11.59 11.74 10.81 10.81 3,227,756 -0.79(-6.80%)
Mar 18, 2008 11.32 11.73 11.03 11.60 4,188,212 +0.66(+6.07%)
Mar 17, 2008 10.94 11.05 10.60 10.94 3,905,394 -0.22(-1.98%)
Mar 14, 2008 11.47 11.53 10.98 11.16 5,909,969 -0.23(-2.03%)
Mar 13, 2008 10.89 11.41 10.73 11.39 5,970,633 +0.49(+4.50%)
Mar 12, 2008 11.28 11.35 10.88 10.90 3,609,889 -0.31(-2.75%)
Mar 11, 2008 11.36 11.43 10.82 11.21 4,883,489 +0.18(+1.66%)
Mar 10, 2008 11.12 11.50 10.99 11.03 3,910,838 -0.05(-0.43%)
Mar 07, 2008 10.98 11.33 10.85 11.07 3,772,235 +0.08(+0.70%)
Mar 06, 2008 11.35 11.47 11.00 11.00 3,576,152 -0.38(-3.38%)
Mar 05, 2008 11.00 11.48 10.94 11.38 3,447,720 +0.39(+3.59%)
Mar 04, 2008 10.98 11.15 10.69 10.99 4,157,048 +0.01(+0.09%)
Mar 03, 2008 11.32 11.42 10.89 10.98 3,103,395 -0.29(-2.56%)
Feb 29, 2008 11.59 11.76 11.15 11.27 3,742,600 -0.54(-4.56%)
Feb 28, 2008 11.93 11.95 11.51 11.80 2,729,641 -0.11(-0.89%)
Feb 27, 2008 11.49 12.02 11.32 11.91 3,818,946 +0.36(+3.08%)
Feb 26, 2008 11.34 11.70 11.31 11.55 4,055,106 +0.12(+1.01%)
Feb 25, 2008 11.42 11.74 11.07 11.44 5,203,116 +0.00(+0.00%)
Feb 22, 2008 11.26 11.45 11.00 11.44 3,107,976 +0.17(+1.54%)
Feb 21, 2008 11.53 11.84 11.16 11.27 4,806,311 -0.24(-2.09%)
Feb 20, 2008 10.96 11.67 10.85 11.51 6,815,171 +0.64(+5.93%)
Feb 19, 2008 10.76 11.21 10.58 10.86 4,545,027 +0.03(+0.27%)
Feb 18, 2008 10.17 11.02 9.986 10.83 6,475,098 +0.00(+0.00%)
Feb 15, 2008 10.17 11.02 9.986 10.83 6,475,098 +0.57(+5.53%)
Feb 14, 2008 10.44 10.99 10.11 10.26 16,216,506 +1.22(+13.51%)
Feb 13, 2008 8.399 9.062 8.302 9.043 7,477,012 +0.85(+10.33%)
Feb 12, 2008 7.889 8.418 7.889 8.197 4,427,430 +0.37(+4.67%)
Feb 11, 2008 7.889 8.120 7.764 7.831 2,833,694 -0.09(-1.09%)
Feb 08, 2008 7.648 7.975 7.542 7.918 2,927,087 +0.28(+3.65%)
Feb 07, 2008 7.369 7.879 7.167 7.639 3,611,555 +0.21(+2.85%)
Feb 06, 2008 7.812 7.927 7.427 7.427 1,882,796 -0.31(-3.98%)
Feb 05, 2008 8.225 8.274 7.677 7.735 3,322,497 -0.10(-1.23%)
Feb 04, 2008 7.648 7.927 7.648 7.831 2,056,350 +0.22(+2.91%)
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.