Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flextronics Intl Ltd (NQ: FLEX )

33.56 -0.44 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 5.049 5.117 4.830 4.883 14,588,738 -0.20(-4.00%)
Oct 29, 2009 4.974 5.185 4.966 5.087 15,302,533 +0.24(+4.98%)
Oct 28, 2009 5.041 5.102 4.838 4.846 27,807,484 -0.23(-4.46%)
Oct 27, 2009 5.411 5.516 5.034 5.072 20,976,686 -0.29(-5.34%)
Oct 26, 2009 5.456 5.637 5.298 5.358 19,848,880 -0.10(-1.80%)
Oct 23, 2009 5.441 5.659 5.396 5.456 12,270,725 -0.20(-3.60%)
Oct 22, 2009 5.599 5.682 5.463 5.659 10,025,800 +0.03(+0.54%)
Oct 21, 2009 5.614 5.855 5.614 5.629 10,546,425 -0.03(-0.53%)
Oct 20, 2009 5.637 5.870 5.607 5.659 13,153,708 -0.19(-3.22%)
Oct 19, 2009 5.720 5.923 5.689 5.848 13,914,666 +0.14(+2.37%)
Oct 16, 2009 5.885 5.885 5.614 5.712 11,819,657 -0.20(-3.32%)
Oct 15, 2009 5.870 5.916 5.803 5.908 10,164,656 -0.01(-0.13%)
Oct 14, 2009 5.901 6.006 5.829 5.916 11,408,913 +0.16(+2.75%)
Oct 13, 2009 5.720 5.840 5.547 5.757 15,620,482 +0.01(+0.13%)
Oct 12, 2009 5.659 5.780 5.614 5.750 10,778,653 +0.11(+1.87%)
Oct 09, 2009 5.554 5.652 5.486 5.644 9,375,778 +0.08(+1.35%)
Oct 08, 2009 5.524 5.614 5.433 5.569 8,559,831 +0.09(+1.65%)
Oct 07, 2009 5.433 5.494 5.358 5.479 8,473,413 +0.01(+0.14%)
Oct 06, 2009 5.411 5.546 5.358 5.471 10,529,243 +0.12(+2.25%)
Oct 05, 2009 5.268 5.418 5.252 5.350 8,432,907 +0.12(+2.31%)
Oct 02, 2009 5.147 5.283 5.079 5.230 11,147,985 -0.02(-0.43%)
Oct 01, 2009 5.592 5.592 5.252 5.252 15,097,590 -0.38(-6.69%)
Sep 30, 2009 5.539 5.644 5.328 5.629 28,843,142 +0.21(+3.89%)
Sep 29, 2009 5.426 5.463 5.305 5.418 19,606,434 +0.01(+0.14%)
Sep 28, 2009 5.290 5.471 5.245 5.411 12,301,496 +0.20(+3.76%)
Sep 25, 2009 5.268 5.350 5.177 5.215 11,468,422 -0.14(-2.54%)
Sep 24, 2009 5.652 5.690 5.320 5.350 11,979,352 -0.23(-4.18%)
Sep 23, 2009 5.682 5.795 5.584 5.584 14,981,160 -0.08(-1.46%)
Sep 22, 2009 5.576 5.727 5.516 5.667 13,271,573 +0.15(+2.73%)
Sep 21, 2009 5.546 5.584 5.463 5.516 8,721,984 -0.04(-0.68%)
Sep 18, 2009 5.531 5.584 5.426 5.554 14,947,584 +0.06(+1.10%)
Sep 17, 2009 5.637 5.644 5.396 5.494 16,032,802 -0.13(-2.28%)
Sep 16, 2009 5.810 5.833 5.546 5.622 34,420,404 +0.41(+7.80%)
Sep 15, 2009 5.049 5.230 4.981 5.215 11,869,892 +0.22(+4.37%)
Sep 14, 2009 4.913 5.011 4.808 4.996 10,378,985 +0.04(+0.76%)
Sep 11, 2009 5.064 5.087 4.898 4.959 12,315,922 +0.01(+0.15%)
Sep 10, 2009 4.717 4.989 4.687 4.951 17,583,544 +0.26(+5.46%)
Sep 09, 2009 4.491 4.702 4.416 4.695 23,093,022 +0.20(+4.36%)
Sep 08, 2009 4.582 4.635 4.431 4.499 14,250,893 -0.07(-1.49%)
Sep 04, 2009 4.454 4.574 4.416 4.567 8,764,064 +0.11(+2.54%)
Sep 03, 2009 4.295 4.461 4.243 4.454 8,948,968 +0.20(+4.79%)
Sep 02, 2009 4.295 4.363 4.197 4.250 9,003,557 -0.03(-0.70%)
Sep 01, 2009 4.454 4.506 4.235 4.280 11,283,555 -0.19(-4.22%)
Aug 31, 2009 4.559 4.627 4.439 4.469 11,348,849 -0.18(-3.89%)
Aug 28, 2009 4.401 4.684 4.386 4.650 17,383,678 +0.29(+6.75%)
Aug 27, 2009 4.310 4.371 4.213 4.356 7,366,093 +0.05(+1.05%)
Aug 26, 2009 4.273 4.363 4.213 4.310 10,619,667 +0.02(+0.35%)
Aug 25, 2009 4.363 4.371 4.258 4.295 11,303,958 +0.05(+1.06%)
Aug 24, 2009 4.408 4.431 4.220 4.250 9,613,300 -0.14(-3.26%)
Aug 21, 2009 4.484 4.514 4.348 4.393 13,205,744 +0.14(+3.37%)
Aug 20, 2009 4.220 4.258 4.160 4.250 6,403,341 +0.02(+0.53%)
Aug 19, 2009 4.077 4.231 4.054 4.228 13,695,730 +0.02(+0.36%)
Aug 18, 2009 4.002 4.235 3.971 4.213 11,040,188 +0.27(+6.88%)
Aug 17, 2009 4.107 4.122 3.919 3.941 10,121,540 -0.28(-6.61%)
Aug 14, 2009 4.273 4.310 4.130 4.220 6,158,616 -0.08(-1.93%)
Aug 13, 2009 4.446 4.446 4.258 4.303 11,377,617 -0.10(-2.23%)
Aug 12, 2009 4.205 4.446 4.205 4.401 12,389,225 +0.20(+4.85%)
Aug 11, 2009 4.288 4.326 4.092 4.197 15,080,784 -0.14(-3.13%)
Aug 10, 2009 4.205 4.348 4.167 4.333 13,367,168 +0.13(+3.05%)
Aug 07, 2009 4.069 4.228 4.026 4.205 7,965,868 +0.21(+5.28%)
Aug 06, 2009 4.092 4.096 3.979 3.994 7,183,874 -0.09(-2.21%)
Aug 05, 2009 4.107 4.122 4.047 4.084 15,866,160 +0.01(+0.18%)
Aug 04, 2009 4.130 4.288 4.024 4.077 14,802,071 -0.10(-2.35%)
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.