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 30, 2008 10.59 10.59 10.25 10.29 2,314,417 -0.19(-1.84%)
May 29, 2008 10.51 10.70 10.34 10.48 2,975,978 -0.07(-0.64%)
May 28, 2008 10.58 10.69 10.24 10.55 3,029,459 -0.35(-3.19%)
May 27, 2008 10.53 10.89 10.53 10.89 2,380,481 +0.40(+3.77%)
May 26, 2008 10.62 10.83 10.32 10.50 2,574,074 +0.00(+0.00%)
May 23, 2008 10.62 10.83 10.32 10.50 2,574,074 -0.35(-3.20%)
May 22, 2008 10.68 10.94 10.67 10.85 3,581,645 +0.08(+0.72%)
May 21, 2008 11.11 11.26 10.52 10.77 4,289,173 -0.12(-1.06%)
May 20, 2008 12.24 12.24 10.46 10.88 9,783,104 -0.99(-8.37%)
May 19, 2008 11.93 12.25 11.74 11.88 3,506,444 -0.05(-0.40%)
May 16, 2008 11.84 11.96 11.58 11.93 2,550,219 +0.17(+1.48%)
May 15, 2008 11.70 11.87 11.52 11.75 3,783,013 +0.08(+0.66%)
May 14, 2008 11.43 11.82 11.39 11.68 3,312,224 +0.28(+2.46%)
May 13, 2008 11.32 11.57 11.29 11.40 2,813,970 +0.05(+0.42%)
May 12, 2008 11.17 11.43 10.98 11.35 2,224,381 +0.37(+3.34%)
May 09, 2008 10.93 11.25 10.61 10.98 2,254,793 -0.23(-2.07%)
May 08, 2008 11.09 11.37 10.96 11.21 2,946,879 +0.00(+0.00%)
May 07, 2008 11.45 11.97 11.07 11.21 4,665,222 -0.25(-2.19%)
May 06, 2008 11.40 11.49 11.07 11.46 3,898,893 +0.00(+0.00%)
May 05, 2008 11.43 11.92 11.34 11.46 4,820,719 +0.21(+1.89%)
May 02, 2008 11.79 11.99 10.87 11.25 6,856,406 -0.65(-5.43%)
May 01, 2008 10.41 12.00 10.39 11.90 19,749,440 +2.68(+29.11%)
Apr 30, 2008 9.447 9.514 9.109 9.215 3,849,434 -0.05(-0.52%)
Apr 29, 2008 9.080 9.360 8.993 9.264 4,217,391 +0.14(+1.59%)
Apr 28, 2008 9.418 9.457 9.080 9.119 2,930,579 -0.33(-3.47%)
Apr 25, 2008 8.945 9.476 8.935 9.447 5,738,709 +0.54(+6.07%)
Apr 24, 2008 8.511 9.032 8.405 8.907 6,059,719 +0.43(+5.13%)
Apr 23, 2008 8.405 8.569 8.308 8.472 3,418,772 +0.10(+1.15%)
Apr 22, 2008 8.405 8.492 8.299 8.376 4,217,946 -0.07(-0.80%)
Apr 21, 2008 8.443 8.530 8.385 8.443 3,929,041 -0.01(-0.11%)
Apr 18, 2008 8.685 8.858 8.405 8.453 4,668,807 -0.06(-0.68%)
Apr 17, 2008 8.964 8.993 8.424 8.511 4,860,532 -0.47(-5.26%)
Apr 16, 2008 8.781 9.167 8.781 8.984 2,829,480 +0.22(+2.53%)
Apr 15, 2008 8.714 8.868 8.501 8.762 5,072,083 -0.26(-2.89%)
Apr 14, 2008 8.685 9.167 8.530 9.022 3,981,791 +0.18(+2.07%)
Apr 11, 2008 8.800 9.225 8.704 8.839 4,139,342 -0.33(-3.58%)
Apr 10, 2008 9.331 9.447 9.119 9.167 5,488,458 -0.20(-2.16%)
Apr 09, 2008 9.823 9.891 9.119 9.370 5,181,282 -0.29(-3.00%)
Apr 08, 2008 9.814 9.891 9.543 9.659 3,727,035 -0.23(-2.34%)
Apr 07, 2008 9.679 10.13 9.650 9.891 4,157,190 -0.15(-1.54%)
Apr 04, 2008 10.67 10.67 9.698 10.05 5,410,832 -0.61(-5.71%)
Apr 03, 2008 10.50 10.87 10.50 10.65 5,208,168 +0.02(+0.18%)
Apr 02, 2008 10.58 10.90 10.53 10.63 2,471,990 +0.08(+0.73%)
Apr 01, 2008 10.53 10.68 10.41 10.56 4,058,073 +0.23(+2.24%)
Mar 31, 2008 10.39 10.58 10.15 10.32 4,321,535 -0.11(-1.02%)
Mar 28, 2008 10.47 10.72 10.35 10.43 3,553,930 -0.04(-0.37%)
Mar 27, 2008 10.89 10.93 10.44 10.47 4,906,824 -0.42(-3.90%)
Mar 26, 2008 11.00 11.18 10.81 10.89 4,262,944 -0.16(-1.48%)
Mar 25, 2008 11.28 11.49 10.96 11.06 3,879,296 -0.17(-1.55%)
Mar 24, 2008 10.69 11.36 10.66 11.23 3,526,204 +0.61(+5.72%)
Mar 21, 2008 10.92 10.92 10.32 10.62 5,736,029 +0.00(+0.00%)
Mar 20, 2008 10.92 10.92 10.32 10.62 5,736,951 -0.22(-2.05%)
Mar 19, 2008 11.63 11.77 10.85 10.85 3,217,994 -0.79(-6.80%)
Mar 18, 2008 11.36 11.76 11.07 11.64 4,175,545 +0.67(+6.07%)
Mar 17, 2008 10.97 11.09 10.63 10.97 3,893,583 -0.22(-1.98%)
Mar 14, 2008 11.50 11.57 11.01 11.19 5,892,096 -0.23(-2.03%)
Mar 13, 2008 10.92 11.44 10.76 11.43 5,952,576 +0.49(+4.50%)
Mar 12, 2008 11.32 11.39 10.91 10.93 3,598,972 -0.31(-2.75%)
Mar 11, 2008 11.40 11.46 10.86 11.24 4,868,720 +0.18(+1.66%)
Mar 10, 2008 11.15 11.53 11.02 11.06 3,899,010 -0.05(-0.43%)
Mar 07, 2008 11.01 11.37 10.88 11.11 3,760,827 +0.08(+0.70%)
Mar 06, 2008 11.39 11.50 11.03 11.03 3,565,336 -0.39(-3.38%)
Mar 05, 2008 11.03 11.51 10.97 11.42 3,437,293 +0.40(+3.59%)
Mar 04, 2008 11.01 11.18 10.72 11.02 4,144,475 +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.