Amkor Technology (NQ: AMKR )

31.65 +1.41 (+4.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 10.58 10.58 10.24 10.28 2,315,864 -0.19(-1.84%)
May 29, 2008 10.50 10.69 10.34 10.47 2,977,838 -0.07(-0.64%)
May 28, 2008 10.57 10.69 10.23 10.54 3,031,352 -0.35(-3.19%)
May 27, 2008 10.52 10.89 10.52 10.89 2,381,968 +0.40(+3.77%)
May 26, 2008 10.62 10.82 10.32 10.49 2,575,682 +0.00(+0.00%)
May 23, 2008 10.62 10.82 10.32 10.49 2,575,682 -0.35(-3.20%)
May 22, 2008 10.68 10.94 10.67 10.84 3,583,883 +0.08(+0.72%)
May 21, 2008 11.10 11.25 10.51 10.76 4,291,854 -0.12(-1.06%)
May 20, 2008 12.23 12.23 10.45 10.88 9,789,218 -0.99(-8.37%)
May 19, 2008 11.92 12.25 11.74 11.87 3,508,636 -0.05(-0.40%)
May 16, 2008 11.83 11.95 11.57 11.92 2,551,813 +0.17(+1.48%)
May 15, 2008 11.70 11.86 11.51 11.75 3,785,378 +0.08(+0.66%)
May 14, 2008 11.43 11.81 11.38 11.67 3,314,294 +0.28(+2.46%)
May 13, 2008 11.31 11.56 11.28 11.39 2,815,728 +0.05(+0.43%)
May 12, 2008 11.17 11.42 10.97 11.34 2,225,771 +0.37(+3.34%)
May 09, 2008 10.93 11.24 10.61 10.97 2,256,202 -0.23(-2.07%)
May 08, 2008 11.08 11.36 10.96 11.21 2,948,721 +0.00(+0.00%)
May 07, 2008 11.45 11.96 11.06 11.21 4,668,138 -0.25(-2.19%)
May 06, 2008 11.39 11.49 11.06 11.46 3,901,330 +0.00(+0.00%)
May 05, 2008 11.43 11.91 11.33 11.46 4,823,731 +0.21(+1.89%)
May 02, 2008 11.78 11.99 10.86 11.24 6,860,691 -0.65(-5.43%)
May 01, 2008 10.41 12.00 10.39 11.89 19,761,782 +2.68(+29.11%)
Apr 30, 2008 9.441 9.509 9.104 9.210 3,851,840 -0.05(-0.52%)
Apr 29, 2008 9.075 9.354 8.988 9.258 4,220,026 +0.14(+1.59%)
Apr 28, 2008 9.412 9.451 9.075 9.113 2,932,410 -0.33(-3.47%)
Apr 25, 2008 8.940 9.470 8.930 9.441 5,742,296 +0.54(+6.07%)
Apr 24, 2008 8.506 9.026 8.400 8.901 6,063,506 +0.43(+5.13%)
Apr 23, 2008 8.400 8.563 8.303 8.467 3,420,909 +0.10(+1.15%)
Apr 22, 2008 8.400 8.486 8.293 8.371 4,220,582 -0.07(-0.80%)
Apr 21, 2008 8.438 8.525 8.380 8.438 3,931,496 -0.01(-0.11%)
Apr 18, 2008 8.679 8.853 8.400 8.448 4,671,725 -0.06(-0.68%)
Apr 17, 2008 8.959 8.988 8.419 8.506 4,863,569 -0.47(-5.26%)
Apr 16, 2008 8.776 9.161 8.776 8.978 2,831,248 +0.22(+2.53%)
Apr 15, 2008 8.708 8.862 8.496 8.756 5,075,253 -0.26(-2.89%)
Apr 14, 2008 8.679 9.161 8.525 9.017 3,984,280 +0.18(+2.07%)
Apr 11, 2008 8.795 9.219 8.698 8.833 4,141,928 -0.33(-3.58%)
Apr 10, 2008 9.325 9.441 9.113 9.161 5,491,888 -0.20(-2.16%)
Apr 09, 2008 9.817 9.885 9.113 9.364 5,184,520 -0.29(-3.00%)
Apr 08, 2008 9.807 9.885 9.537 9.653 3,729,364 -0.23(-2.34%)
Apr 07, 2008 9.672 10.13 9.644 9.885 4,159,788 -0.15(-1.54%)
Apr 04, 2008 10.67 10.67 9.692 10.04 5,414,214 -0.61(-5.71%)
Apr 03, 2008 10.49 10.86 10.49 10.65 5,211,423 +0.02(+0.18%)
Apr 02, 2008 10.57 10.90 10.52 10.63 2,473,535 +0.08(+0.73%)
Apr 01, 2008 10.52 10.68 10.41 10.55 4,060,609 +0.23(+2.24%)
Mar 31, 2008 10.39 10.57 10.14 10.32 4,324,236 -0.11(-1.02%)
Mar 28, 2008 10.46 10.71 10.35 10.42 3,556,151 -0.04(-0.37%)
Mar 27, 2008 10.89 10.93 10.43 10.46 4,909,891 -0.42(-3.90%)
Mar 26, 2008 10.99 11.18 10.80 10.89 4,265,608 -0.16(-1.48%)
Mar 25, 2008 11.27 11.49 10.96 11.05 3,881,720 -0.17(-1.55%)
Mar 24, 2008 10.69 11.35 10.66 11.23 3,528,408 +0.61(+5.72%)
Mar 21, 2008 10.92 10.92 10.32 10.62 5,739,613 +0.00(+0.00%)
Mar 20, 2008 10.92 10.92 10.32 10.62 5,740,536 -0.22(-2.05%)
Mar 19, 2008 11.62 11.77 10.84 10.84 3,220,005 -0.79(-6.80%)
Mar 18, 2008 11.35 11.76 11.06 11.63 4,178,155 +0.67(+6.07%)
Mar 17, 2008 10.96 11.08 10.62 10.96 3,896,017 -0.22(-1.98%)
Mar 14, 2008 11.50 11.56 11.00 11.19 5,895,778 -0.23(-2.03%)
Mar 13, 2008 10.92 11.44 10.75 11.42 5,956,296 +0.49(+4.50%)
Mar 12, 2008 11.31 11.38 10.91 10.93 3,601,221 -0.31(-2.75%)
Mar 11, 2008 11.39 11.46 10.85 11.23 4,871,762 +0.18(+1.66%)
Mar 10, 2008 11.15 11.52 11.01 11.05 3,901,447 -0.05(-0.43%)
Mar 07, 2008 11.00 11.36 10.88 11.10 3,763,177 +0.08(+0.70%)
Mar 06, 2008 11.38 11.50 11.02 11.02 3,567,564 -0.39(-3.38%)
Mar 05, 2008 11.02 11.50 10.96 11.41 3,439,441 +0.40(+3.59%)
Mar 04, 2008 11.00 11.18 10.71 11.01 4,147,066 +0.01(+0.09%)
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.