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

Amkor Technology (NQ: AMKR )

31.56 -0.76 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Nov 28, 2014 6.774 6.774 6.446 6.456 1,168,113 -0.32(-4.70%)
Nov 26, 2014 6.745 6.774 6.774 6.774 1,345,106 +0.05(+0.79%)
Nov 25, 2014 6.755 6.755 6.523 6.721 1,285,825 +0.14(+2.13%)
Nov 24, 2014 6.591 6.755 6.494 6.581 1,585,232 +0.01(+0.15%)
Nov 21, 2014 6.658 6.707 6.465 6.572 1,041,307 +0.04(+0.59%)
Nov 20, 2014 6.629 6.774 6.393 6.533 2,110,981 -0.15(-2.31%)
Nov 19, 2014 6.832 6.871 6.654 6.687 1,797,880 -0.14(-1.98%)
Nov 18, 2014 6.552 6.929 6.543 6.822 1,857,975 +0.32(+4.90%)
Nov 17, 2014 6.243 6.629 6.243 6.504 2,147,834 +0.34(+5.48%)
Nov 14, 2014 6.137 6.234 5.993 6.166 1,663,177 +0.00(+0.00%)
Nov 13, 2014 6.243 6.340 6.137 6.166 1,291,638 -0.05(-0.78%)
Nov 12, 2014 6.243 6.311 6.099 6.214 969,613 -0.08(-1.23%)
Nov 11, 2014 6.128 6.311 6.089 6.292 1,005,653 +0.16(+2.68%)
Nov 10, 2014 6.195 6.282 6.075 6.128 1,114,760 -0.04(-0.63%)
Nov 07, 2014 6.253 6.301 6.118 6.166 1,648,050 -0.14(-2.14%)
Nov 06, 2014 6.195 6.330 6.147 6.301 961,070 +0.07(+1.08%)
Nov 05, 2014 6.147 6.292 6.041 6.234 1,901,057 +0.14(+2.22%)
Nov 04, 2014 6.263 6.311 5.944 6.099 2,521,366 -0.20(-3.22%)
Nov 03, 2014 6.523 6.658 6.282 6.301 1,846,914 -0.24(-3.69%)
Oct 31, 2014 5.964 6.543 5.925 6.543 3,625,051 +0.78(+13.57%)
Oct 30, 2014 5.886 5.944 5.571 5.761 4,316,602 -0.14(-2.29%)
Oct 29, 2014 6.099 6.214 5.867 5.896 3,162,874 -0.21(-3.48%)
Oct 28, 2014 5.983 6.321 5.887 6.108 9,300,748 -1.12(-15.49%)
Oct 27, 2014 7.295 7.329 7.295 7.228 1,301,171 -0.07(-0.93%)
Oct 24, 2014 7.266 7.440 7.170 7.295 1,002,313 +0.01(+0.13%)
Oct 23, 2014 7.112 7.382 7.112 7.286 1,288,239 +0.31(+4.43%)
Oct 22, 2014 7.179 7.247 6.977 6.977 1,411,954 -0.16(-2.30%)
Oct 21, 2014 6.851 7.141 6.803 7.141 1,872,730 +0.39(+5.71%)
Oct 20, 2014 6.533 6.904 6.504 6.755 2,896,557 +0.15(+2.34%)
Oct 17, 2014 6.861 7.006 6.552 6.600 2,179,428 -0.12(-1.72%)
Oct 16, 2014 6.301 6.784 6.282 6.716 2,962,155 +0.18(+2.81%)
Oct 15, 2014 6.243 6.576 6.070 6.533 3,775,393 +0.19(+2.97%)
Oct 14, 2014 6.591 6.755 6.321 6.345 3,790,931 -0.17(-2.59%)
Oct 13, 2014 6.900 6.929 6.456 6.514 2,587,071 -0.41(-5.99%)
Oct 10, 2014 7.884 7.913 6.929 6.929 2,420,871 -0.96(-12.22%)
Oct 09, 2014 8.164 8.193 7.889 7.894 1,626,292 -0.33(-3.99%)
Oct 08, 2014 8.038 8.251 7.778 8.222 1,774,475 +0.16(+2.04%)
Oct 07, 2014 8.087 8.289 8.010 8.058 1,642,227 -0.09(-1.07%)
Oct 06, 2014 8.366 8.386 8.125 8.144 1,167,541 -0.16(-1.97%)
Oct 03, 2014 8.183 8.366 7.971 8.308 1,116,451 +0.23(+2.87%)
Oct 02, 2014 7.951 8.130 7.836 8.077 1,483,760 +0.11(+1.33%)
Oct 01, 2014 8.115 8.209 7.940 7.971 2,214,322 -0.14(-1.78%)
Sep 30, 2014 8.598 8.666 8.106 8.115 2,360,147 -0.47(-5.51%)
Sep 29, 2014 8.579 8.752 8.569 8.588 1,243,752 -0.13(-1.44%)
Sep 26, 2014 8.521 8.801 8.501 8.714 1,212,563 +0.25(+2.96%)
Sep 25, 2014 8.723 8.723 8.405 8.463 1,134,602 -0.28(-3.20%)
Sep 24, 2014 8.666 8.781 8.530 8.743 1,003,463 +0.12(+1.34%)
Sep 23, 2014 8.849 8.965 8.622 8.627 1,630,136 -0.12(-1.32%)
Sep 22, 2014 8.878 9.042 8.714 8.743 1,376,536 -0.20(-2.27%)
Sep 19, 2014 9.100 9.249 8.945 8.945 2,071,900 -0.13(-1.38%)
Sep 18, 2014 8.897 9.158 8.849 9.071 1,323,823 +0.21(+2.34%)
Sep 17, 2014 9.042 9.235 8.820 8.863 1,778,752 -0.20(-2.24%)
Sep 16, 2014 8.801 9.071 8.656 9.066 1,337,641 +0.23(+2.57%)
Sep 15, 2014 9.052 9.061 8.801 8.839 1,010,464 -0.25(-2.76%)
Sep 12, 2014 9.322 9.389 9.071 9.090 1,133,843 -0.27(-2.89%)
Sep 11, 2014 9.080 9.370 9.061 9.360 1,225,629 +0.18(+2.00%)
Sep 10, 2014 9.418 9.448 9.003 9.177 1,691,273 -0.28(-2.96%)
Sep 09, 2014 9.756 9.756 9.418 9.457 1,278,724 -0.33(-3.35%)
Sep 08, 2014 9.746 9.852 9.708 9.785 1,339,143 +0.00(+0.05%)
Sep 05, 2014 9.534 9.804 9.515 9.780 1,249,059 +0.21(+2.17%)
Sep 04, 2014 9.891 10.06 9.534 9.573 1,781,143 -0.32(-3.22%)
Sep 03, 2014 10.29 10.33 9.823 9.891 1,585,067 -0.36(-3.48%)
Sep 02, 2014 10.05 10.22 9.959 10.25 1,249,013 +0.21(+2.12%)
Aug 29, 2014 9.959 10.04 10.04 10.04 890,278 +0.14(+1.46%)
Aug 28, 2014 9.939 9.968 9.823 9.891 906,353 -0.08(-0.77%)
Aug 27, 2014 10.06 10.08 9.939 9.968 810,184 -0.07(-0.67%)
Aug 26, 2014 9.843 10.10 9.795 10.04 1,724,585 +0.25(+2.56%)
Aug 25, 2014 9.785 9.872 9.727 9.785 1,314,245 +0.04(+0.40%)
Aug 22, 2014 9.611 9.785 9.466 9.746 1,099,149 +0.14(+1.41%)
Aug 21, 2014 9.563 9.669 9.534 9.611 1,193,915 +0.09(+0.91%)
Aug 20, 2014 9.331 9.592 9.322 9.524 1,109,818 +0.17(+1.86%)
Aug 19, 2014 9.331 9.418 9.322 9.351 849,963 +0.05(+0.52%)
Aug 18, 2014 9.100 9.302 9.023 9.302 878,689 +0.26(+2.88%)
Aug 15, 2014 9.080 9.225 8.907 9.042 1,015,302 +0.04(+0.48%)
Aug 14, 2014 8.984 9.216 8.974 8.998 889,120 +0.00(+0.05%)
Aug 13, 2014 8.830 9.076 8.830 8.994 949,811 +0.18(+2.08%)
Aug 12, 2014 8.830 8.945 8.733 8.810 1,512,874 -0.05(-0.54%)
Aug 11, 2014 8.637 8.907 8.608 8.859 1,549,412 +0.23(+2.68%)
Aug 08, 2014 8.376 8.588 8.294 8.627 1,567,381 +0.25(+3.00%)
Aug 07, 2014 8.839 8.878 8.376 8.376 1,345,595 -0.41(-4.62%)
Aug 06, 2014 8.521 8.849 8.424 8.781 1,570,102 +0.24(+2.82%)
Aug 05, 2014 8.675 8.830 8.511 8.540 1,344,439 -0.21(-2.43%)
Aug 04, 2014 8.772 8.820 8.622 8.752 1,620,878 +0.00(+0.00%)
Aug 01, 2014 8.492 8.815 8.492 8.752 1,761,184 +0.21(+2.49%)
Jul 31, 2014 9.071 9.138 8.540 8.540 2,506,000 -0.69(-7.43%)
Jul 30, 2014 9.158 9.220 9.042 9.225 1,904,894 +0.13(+1.38%)
Jul 29, 2014 9.650 9.978 9.090 9.100 3,727,179 -0.36(-3.78%)
Jul 28, 2014 9.447 9.457 9.264 9.457 3,341,201 +0.01(+0.10%)
Jul 25, 2014 9.775 9.823 9.438 9.447 2,651,331 -0.39(-3.97%)
Jul 24, 2014 10.03 10.09 9.823 9.838 1,499,672 -0.15(-1.50%)
Jul 23, 2014 10.42 10.42 9.930 9.988 2,016,938 -0.43(-4.17%)
Jul 22, 2014 10.50 10.55 10.37 10.42 1,193,089 -0.03(-0.28%)
Jul 21, 2014 10.40 10.51 10.16 10.45 1,535,567 +0.02(+0.19%)
Jul 18, 2014 10.40 10.49 10.25 10.43 1,983,584 +0.06(+0.56%)
Jul 17, 2014 10.49 10.64 10.32 10.37 1,542,095 -0.21(-2.01%)
Jul 16, 2014 10.73 10.76 10.50 10.59 2,446,263 -0.18(-1.70%)
Jul 15, 2014 11.10 11.23 10.75 10.77 1,574,083 -0.27(-2.45%)
Jul 14, 2014 10.87 11.24 10.86 11.04 2,043,878 +0.32(+2.97%)
Jul 11, 2014 10.74 10.85 10.63 10.72 986,326 -0.02(-0.18%)
Jul 10, 2014 10.51 10.89 10.45 10.74 1,643,692 -0.04(-0.36%)
Jul 09, 2014 10.56 10.78 10.54 10.78 2,237,137 +0.26(+2.48%)
Jul 08, 2014 10.74 10.75 10.22 10.52 2,837,344 -0.24(-2.24%)
Jul 07, 2014 10.79 10.95 10.75 10.76 1,666,074 -0.02(-0.18%)
Jul 03, 2014 10.77 10.78 10.78 10.78 833,178 +0.05(+0.45%)
Jul 02, 2014 10.61 10.80 10.61 10.73 1,324,603 +0.12(+1.09%)
Jul 01, 2014 10.80 10.98 10.55 10.61 2,356,601 -0.17(-1.61%)
Jun 30, 2014 10.43 10.83 10.43 10.79 2,161,383 +0.29(+2.76%)
Jun 27, 2014 10.57 10.76 10.47 10.50 4,212,944 -0.13(-1.18%)
Jun 26, 2014 10.79 10.82 10.49 10.62 1,451,242 -0.11(-0.99%)
Jun 25, 2014 10.56 10.78 10.46 10.73 1,714,022 +0.12(+1.09%)
Jun 24, 2014 10.72 10.94 10.55 10.61 2,694,643 -0.11(-0.99%)
Jun 23, 2014 10.28 10.81 10.26 10.72 3,490,619 +0.25(+2.40%)
Jun 20, 2014 11.19 11.19 10.33 10.47 9,556,479 -0.78(-6.95%)
Jun 19, 2014 11.73 11.82 11.17 11.25 4,426,216 -0.50(-4.27%)
Jun 18, 2014 11.78 11.84 11.50 11.75 2,652,234 -0.03(-0.25%)
Jun 17, 2014 11.44 11.80 11.44 11.78 2,995,359 +0.34(+2.95%)
Jun 16, 2014 11.24 11.44 11.21 11.44 3,209,938 +0.15(+1.37%)
Jun 13, 2014 11.34 11.44 11.11 11.29 2,841,444 +0.02(+0.17%)
Jun 12, 2014 11.19 11.40 11.10 11.27 3,274,753 +0.06(+0.52%)
Jun 11, 2014 10.90 11.25 10.79 11.21 2,935,872 +0.25(+2.29%)
Jun 10, 2014 10.82 11.03 10.63 10.96 3,130,621 +0.59(+5.68%)
Jun 06, 2014 10.68 10.88 10.26 10.37 4,812,149 -0.28(-2.63%)
Jun 05, 2014 10.49 10.68 10.33 10.65 2,357,395 +0.22(+2.13%)
Jun 04, 2014 10.24 10.43 10.16 10.43 2,184,822 +0.19(+1.89%)
Jun 03, 2014 9.939 10.25 9.882 10.24 2,490,388 +0.28(+2.81%)
Jun 02, 2014 9.823 9.959 9.698 9.959 2,035,429 +0.20(+2.08%)
May 30, 2014 9.766 9.843 9.659 9.756 2,109,980 -0.01(-0.10%)
May 29, 2014 9.679 9.814 9.630 9.766 1,552,580 +0.16(+1.71%)
May 28, 2014 9.553 9.708 9.505 9.602 2,040,680 +0.05(+0.51%)
May 27, 2014 9.283 9.591 9.264 9.553 2,202,424 +0.36(+3.88%)
May 23, 2014 9.129 9.196 9.196 9.196 2,097,972 +0.10(+1.06%)
May 22, 2014 9.071 9.129 9.023 9.100 712,614 +0.03(+0.32%)
May 21, 2014 9.071 9.177 8.926 9.071 1,675,007 +0.05(+0.53%)
May 20, 2014 9.119 9.196 9.023 9.023 2,090,719 -0.14(-1.48%)
May 19, 2014 9.052 9.167 8.998 9.158 1,708,508 +0.12(+1.28%)
May 16, 2014 8.936 9.080 8.773 9.042 2,533,210 +0.14(+1.63%)
May 15, 2014 8.791 8.916 8.608 8.897 3,370,975 +0.09(+0.99%)
May 14, 2014 8.820 8.974 8.694 8.810 2,072,020 -0.04(-0.44%)
May 13, 2014 8.849 8.936 8.805 8.849 1,833,988 -0.01(-0.11%)
May 12, 2014 8.550 8.878 8.540 8.859 2,391,002 +0.30(+3.49%)
May 09, 2014 8.492 8.617 8.395 8.559 1,484,901 +0.03(+0.34%)
May 08, 2014 8.357 8.646 8.251 8.530 2,258,210 +0.19(+2.31%)
May 07, 2014 8.260 8.366 7.951 8.337 3,156,080 +0.06(+0.70%)
May 06, 2014 8.270 8.501 8.202 8.280 3,350,741 +0.00(+0.00%)
May 05, 2014 8.434 8.434 8.106 8.280 2,952,128 +0.10(+1.18%)
May 02, 2014 7.826 8.434 7.768 8.183 4,421,195 +0.36(+4.56%)
May 01, 2014 7.652 7.922 7.652 7.826 2,040,173 +0.15(+2.01%)
Apr 30, 2014 7.536 7.672 7.430 7.672 2,768,631 +0.14(+1.92%)
Apr 29, 2014 7.295 7.623 7.179 7.527 5,993,428 +0.70(+10.33%)
Apr 28, 2014 6.909 7.044 6.756 6.822 1,964,008 -0.09(-1.26%)
Apr 25, 2014 7.208 7.218 6.851 6.909 1,351,002 -0.31(-4.28%)
Apr 24, 2014 7.228 7.237 7.083 7.218 923,820 +0.04(+0.54%)
Apr 23, 2014 7.112 7.189 7.073 7.179 1,166,595 +0.06(+0.81%)
Apr 22, 2014 6.774 7.141 6.774 7.122 1,594,203 +0.34(+4.98%)
Apr 21, 2014 6.813 6.861 6.707 6.784 807,538 +0.01(+0.14%)
Apr 17, 2014 6.678 6.774 6.774 6.774 1,004,063 +0.08(+1.15%)
Apr 16, 2014 6.716 6.716 6.533 6.697 1,323,524 +0.06(+0.87%)
Apr 15, 2014 6.687 6.755 6.465 6.639 1,716,609 -0.03(-0.43%)
Apr 14, 2014 6.745 6.755 6.591 6.668 1,516,480 -0.04(-0.58%)
Apr 11, 2014 6.842 6.908 6.600 6.707 1,640,775 -0.20(-2.93%)
Apr 10, 2014 7.112 7.228 6.890 6.909 2,590,815 -0.17(-2.45%)
Apr 09, 2014 7.025 7.093 6.919 7.083 1,105,395 +0.11(+1.52%)
Apr 08, 2014 6.871 7.044 6.871 6.977 1,713,508 +0.11(+1.54%)
Apr 07, 2014 6.813 6.933 6.774 6.871 1,731,054 +0.01(+0.14%)
Apr 04, 2014 6.957 7.098 6.774 6.861 1,680,659 -0.09(-1.25%)
Apr 03, 2014 6.967 7.073 6.851 6.948 2,255,933 +0.02(+0.28%)
Apr 02, 2014 6.900 6.996 6.833 6.929 1,361,229 +0.06(+0.84%)
Apr 01, 2014 6.678 6.900 6.639 6.871 1,790,506 +0.25(+3.79%)
Mar 31, 2014 6.340 6.639 6.340 6.620 1,719,548 +0.21(+3.31%)
Mar 28, 2014 6.340 6.494 6.330 6.407 1,454,748 +0.12(+1.84%)
Mar 27, 2014 6.272 6.340 6.253 6.292 896,047 +0.03(+0.46%)
Mar 26, 2014 6.369 6.379 6.263 6.263 1,361,598 -0.05(-0.76%)
Mar 25, 2014 6.205 6.359 6.205 6.311 978,299 +0.12(+1.87%)
Mar 24, 2014 6.272 6.301 6.118 6.195 1,258,682 -0.07(-1.08%)
Mar 21, 2014 6.330 6.369 6.248 6.263 1,582,109 +0.01(+0.15%)
Mar 20, 2014 6.224 6.282 6.205 6.253 1,221,442 +0.04(+0.62%)
Mar 19, 2014 6.234 6.292 6.176 6.214 1,069,755 +0.01(+0.16%)
Mar 18, 2014 5.993 6.214 5.993 6.205 1,305,916 +0.24(+4.05%)
Mar 17, 2014 5.973 6.041 5.954 5.964 1,127,131 +0.06(+0.98%)
Mar 14, 2014 5.838 5.954 5.838 5.906 1,000,157 +0.07(+1.16%)
Mar 13, 2014 5.935 5.953 5.819 5.838 900,340 -0.07(-1.14%)
Mar 12, 2014 5.896 5.915 5.828 5.906 934,656 +0.00(+0.00%)
Mar 11, 2014 5.906 5.915 5.800 5.906 1,195,021 +0.02(+0.33%)
Mar 10, 2014 5.925 5.935 5.828 5.886 1,121,353 +0.01(+0.16%)
Mar 07, 2014 5.886 5.925 5.848 5.877 782,246 +0.01(+0.16%)
Mar 06, 2014 5.877 5.886 5.800 5.867 1,021,901 +0.04(+0.66%)
Mar 05, 2014 5.828 5.867 5.790 5.828 641,936 +0.02(+0.33%)
Mar 04, 2014 5.771 5.853 5.761 5.809 1,690,322 +0.12(+2.03%)
Mar 03, 2014 5.693 5.703 5.607 5.693 892,327 -0.02(-0.34%)
Feb 28, 2014 5.674 5.761 5.597 5.713 1,450,792 +0.07(+1.20%)
Feb 27, 2014 5.549 5.693 5.539 5.645 1,346,538 +0.06(+1.04%)
Feb 26, 2014 5.558 5.684 5.558 5.587 833,278 +0.06(+1.05%)
Feb 25, 2014 5.520 5.568 5.385 5.529 1,094,008 +0.03(+0.53%)
Feb 24, 2014 5.520 5.578 5.442 5.500 1,353,745 +0.02(+0.35%)
Feb 21, 2014 5.423 5.534 5.394 5.481 1,619,966 +0.14(+2.71%)
Feb 20, 2014 5.230 5.365 5.221 5.336 827,388 +0.14(+2.60%)
Feb 19, 2014 5.172 5.298 5.153 5.201 1,519,721 +0.09(+1.70%)
Feb 18, 2014 5.085 5.182 5.076 5.114 1,487,533 +0.03(+0.57%)
Feb 14, 2014 5.008 5.085 5.085 5.085 918,672 +0.09(+1.74%)
Feb 13, 2014 4.931 5.018 4.931 4.999 680,242 +0.06(+1.17%)
Feb 12, 2014 4.941 5.008 4.912 4.941 1,590,907 -0.03(-0.58%)
Feb 11, 2014 4.921 5.018 4.844 4.970 2,265,767 -0.16(-3.20%)
Feb 10, 2014 5.037 5.153 4.970 5.134 1,147,635 +0.13(+2.50%)
Feb 07, 2014 5.066 5.095 4.960 5.008 765,874 -0.03(-0.57%)
Feb 06, 2014 4.960 5.105 4.941 5.037 815,485 +0.09(+1.75%)
Feb 05, 2014 5.018 5.076 4.931 4.950 748,255 -0.09(-1.72%)
Feb 04, 2014 5.095 5.124 5.018 5.037 870,708 -0.02(-0.38%)
Feb 03, 2014 5.076 5.163 5.008 5.056 1,023,889 -0.06(-1.13%)
Jan 31, 2014 5.095 5.211 5.066 5.114 1,368,986 -0.09(-1.67%)
Jan 30, 2014 5.259 5.317 5.172 5.201 744,849 -0.03(-0.55%)
Jan 29, 2014 5.278 5.356 5.172 5.230 1,012,771 -0.08(-1.45%)
Jan 28, 2014 5.259 5.346 5.196 5.307 786,897 +0.05(+0.92%)
Jan 27, 2014 5.211 5.288 5.153 5.259 1,182,738 +0.09(+1.68%)
Jan 24, 2014 5.414 5.414 5.124 5.172 1,308,152 -0.29(-5.30%)
Jan 23, 2014 5.549 5.578 5.423 5.462 700,263 -0.12(-2.08%)
Jan 22, 2014 5.607 5.626 5.404 5.578 1,539,311 -0.02(-0.34%)
Jan 21, 2014 5.761 5.761 5.578 5.597 1,605,898 -0.13(-2.19%)
Jan 17, 2014 5.722 5.722 5.722 5.722 388,609 -0.03(-0.50%)
Jan 16, 2014 5.771 5.819 5.713 5.751 461,947 -0.01(-0.17%)
Jan 15, 2014 5.742 5.848 5.718 5.761 741,412 +0.02(+0.34%)
Jan 14, 2014 5.664 5.780 5.635 5.742 548,931 +0.14(+2.41%)
Jan 13, 2014 5.742 5.751 5.558 5.607 1,118,319 -0.13(-2.19%)
Jan 10, 2014 5.713 5.771 5.645 5.732 460,178 +0.05(+0.85%)
Jan 09, 2014 5.713 5.732 5.592 5.684 670,408 -0.02(-0.34%)
Jan 08, 2014 5.751 5.828 5.660 5.703 709,788 -0.07(-1.17%)
Jan 07, 2014 5.857 5.867 5.722 5.771 674,618 -0.05(-0.83%)
Jan 06, 2014 5.906 5.906 5.746 5.819 810,309 -0.09(-1.47%)
Jan 03, 2014 5.906 5.954 5.867 5.906 775,943 -0.01(-0.16%)
Jan 02, 2014 5.915 5.935 5.800 5.915 977,930 +0.00(+0.00%)
Dec 31, 2013 5.906 5.915 5.915 5.915 1,017,534 +0.03(+0.49%)
Dec 30, 2013 5.664 5.896 5.607 5.886 1,777,203 +0.25(+4.45%)
Dec 27, 2013 5.664 5.664 5.578 5.635 606,386 -0.01(-0.17%)
Dec 26, 2013 5.664 5.674 5.587 5.645 658,356 -0.01(-0.17%)
Dec 24, 2013 5.674 5.684 5.645 5.655 233,034 +0.00(+0.00%)
Dec 23, 2013 5.607 5.694 5.568 5.655 923,883 +0.11(+1.91%)
Dec 20, 2013 5.433 5.587 5.414 5.549 2,349,171 +0.12(+2.13%)
Dec 19, 2013 5.703 5.703 5.399 5.433 1,183,257 +0.07(+1.26%)
Dec 18, 2013 5.385 5.471 5.240 5.365 796,729 -0.02(-0.36%)
Dec 17, 2013 5.462 5.462 5.365 5.385 527,672 -0.02(-0.36%)
Dec 16, 2013 5.307 5.471 5.307 5.404 1,109,290 +0.13(+2.38%)
Dec 13, 2013 5.269 5.356 5.249 5.278 577,460 +0.01(+0.18%)
Dec 12, 2013 5.269 5.317 5.259 5.269 835,170 -0.05(-0.91%)
Dec 11, 2013 5.442 5.452 5.249 5.317 1,442,300 -0.14(-2.48%)
Dec 10, 2013 5.597 5.607 5.452 5.452 946,154 -0.14(-2.42%)
Dec 09, 2013 5.664 5.684 5.549 5.587 664,494 -0.06(-1.03%)
Dec 06, 2013 5.616 5.674 5.602 5.645 0 +0.05(+0.86%)
Dec 05, 2013 5.645 5.674 5.597 5.597 0 -0.04(-0.68%)
Dec 04, 2013 5.655 5.655 5.573 5.635 0 -0.02(-0.34%)
Dec 03, 2013 5.742 5.788 5.645 5.655 1,106,428 -0.11(-1.84%)
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.