Amkor Technology (NQ: AMKR )

30.24 -0.45 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 6.099 6.176 6.060 6.079 1,938,037 +0.01(+0.16%)
May 23, 2011 6.127 6.161 6.060 6.070 1,286,151 -0.17(-2.78%)
May 20, 2011 6.359 6.436 6.195 6.243 2,051,392 -0.15(-2.41%)
May 19, 2011 6.581 6.581 6.378 6.398 1,717,745 -0.06(-0.97%)
May 18, 2011 6.436 6.591 6.369 6.460 2,069,048 +0.06(+0.98%)
May 17, 2011 6.446 6.465 6.292 6.398 1,968,188 -0.11(-1.63%)
May 16, 2011 6.542 6.591 6.485 6.504 2,672,532 -0.05(-0.74%)
May 13, 2011 6.658 6.697 6.542 6.552 1,406,602 -0.12(-1.74%)
May 12, 2011 6.552 6.755 6.504 6.668 2,431,212 +0.08(+1.17%)
May 11, 2011 6.542 6.649 6.465 6.591 1,835,475 +0.03(+0.44%)
May 10, 2011 6.523 6.639 6.475 6.562 1,451,250 +0.05(+0.74%)
May 09, 2011 6.359 6.533 6.320 6.513 1,124,587 +0.13(+2.04%)
May 06, 2011 6.398 6.610 6.340 6.383 1,716,913 +0.11(+1.77%)
May 05, 2011 6.205 6.523 6.185 6.272 1,608,084 +0.01(+0.15%)
May 04, 2011 6.253 6.349 6.108 6.263 1,461,628 +0.03(+0.46%)
May 03, 2011 6.388 6.398 6.127 6.234 2,805,156 -0.14(-2.27%)
May 02, 2011 6.417 6.523 6.369 6.378 2,689,595 -0.09(-1.34%)
Apr 29, 2011 6.388 6.639 6.320 6.465 3,455,088 -0.04(-0.59%)
Apr 28, 2011 6.446 6.513 6.330 6.504 1,662,845 +0.01(+0.15%)
Apr 27, 2011 6.465 6.552 6.398 6.494 1,172,137 +0.00(+0.00%)
Apr 26, 2011 6.301 6.494 6.253 6.494 1,367,746 +0.23(+3.70%)
Apr 25, 2011 6.320 6.359 6.243 6.263 725,562 -0.02(-0.31%)
Apr 21, 2011 6.485 6.485 6.234 6.282 1,272,712 -0.10(-1.51%)
Apr 20, 2011 6.243 6.388 6.205 6.378 1,390,358 +0.28(+4.59%)
Apr 19, 2011 6.060 6.118 5.963 6.099 1,069,959 +0.06(+0.96%)
Apr 18, 2011 6.137 6.147 5.992 6.041 1,542,747 -0.18(-2.95%)
Apr 15, 2011 6.002 6.234 6.002 6.224 1,189,332 +0.05(+0.78%)
Apr 14, 2011 6.060 6.185 5.992 6.176 1,454,802 +0.04(+0.63%)
Apr 13, 2011 6.272 6.282 6.050 6.137 1,866,087 -0.06(-0.93%)
Apr 12, 2011 6.301 6.349 6.127 6.195 2,216,210 -0.19(-3.02%)
Apr 11, 2011 6.504 6.562 6.311 6.388 1,329,638 -0.09(-1.34%)
Apr 08, 2011 6.600 6.639 6.456 6.475 1,339,877 -0.05(-0.74%)
Apr 07, 2011 6.658 6.687 6.485 6.523 1,612,448 -0.12(-1.74%)
Apr 06, 2011 6.658 6.687 6.542 6.639 1,342,924 +0.07(+1.03%)
Apr 05, 2011 6.436 6.726 6.436 6.571 1,829,288 +0.18(+2.87%)
Apr 04, 2011 6.571 6.586 6.349 6.388 1,305,162 -0.14(-2.07%)
Apr 01, 2011 6.581 6.649 6.504 6.523 1,728,194 +0.02(+0.30%)
Mar 31, 2011 6.581 6.649 6.378 6.504 2,115,341 -0.06(-0.88%)
Mar 30, 2011 6.706 6.716 6.523 6.562 2,263,848 -0.12(-1.73%)
Mar 29, 2011 6.552 6.745 6.552 6.678 1,619,525 +0.10(+1.47%)
Mar 28, 2011 6.716 6.784 6.562 6.581 1,124,514 -0.09(-1.30%)
Mar 25, 2011 6.842 6.842 6.658 6.668 1,768,937 -0.11(-1.67%)
Mar 24, 2011 6.716 6.842 6.639 6.781 1,822,249 +0.11(+1.70%)
Mar 23, 2011 6.639 6.687 6.513 6.668 1,507,664 -0.01(-0.14%)
Mar 22, 2011 6.620 6.697 6.562 6.678 1,609,976 +0.06(+0.87%)
Mar 21, 2011 6.581 6.620 6.446 6.620 1,408,063 +0.29(+4.57%)
Mar 18, 2011 6.330 6.388 6.103 6.330 2,346,804 +0.07(+1.08%)
Mar 17, 2011 6.311 6.441 6.253 6.263 2,546,610 +0.10(+1.57%)
Mar 16, 2011 6.340 6.407 6.079 6.166 2,459,231 -0.22(-3.47%)
Mar 15, 2011 6.330 6.460 6.214 6.388 1,533,190 -0.13(-1.93%)
Mar 14, 2011 6.427 6.591 6.417 6.513 1,600,803 -0.01(-0.15%)
Mar 11, 2011 6.475 6.610 6.417 6.523 1,486,106 +0.04(+0.60%)
Mar 10, 2011 6.629 6.658 6.465 6.485 2,645,301 -0.24(-3.59%)
Mar 09, 2011 6.996 7.006 6.716 6.726 1,929,127 -0.26(-3.73%)
Mar 08, 2011 6.977 7.102 6.842 6.986 1,073,209 +0.00(+0.00%)
Mar 07, 2011 7.170 7.208 6.784 6.986 1,602,515 -0.17(-2.36%)
Mar 04, 2011 7.295 7.314 7.092 7.155 1,153,508 -0.16(-2.18%)
Mar 03, 2011 7.160 7.324 7.131 7.314 1,717,403 +0.23(+3.27%)
Mar 02, 2011 6.948 7.141 6.919 7.083 1,472,058 +0.15(+2.23%)
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.