Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infineon Tech ADR (OP: IFNNY )

40.25 +0.16 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2011 8.080 8.280 8.070 8.250 94,641 +0.50(+6.45%)
Nov 29, 2011 7.760 7.890 7.700 7.750 114,080 -0.01(-0.13%)
Nov 28, 2011 7.870 7.890 7.720 7.760 172,617 +0.27(+3.60%)
Nov 25, 2011 7.460 7.660 7.460 7.490 102,843 +0.03(+0.40%)
Nov 23, 2011 7.550 7.550 7.350 7.460 70,846 +0.07(+0.95%)
Nov 22, 2011 7.460 7.570 7.380 7.390 1,134,389 -0.34(-4.40%)
Nov 21, 2011 7.700 7.780 7.620 7.730 224,783 -0.20(-2.52%)
Nov 18, 2011 7.930 7.990 7.900 7.930 77,221 -0.08(-1.00%)
Nov 17, 2011 8.180 8.190 7.960 8.010 65,089 -0.30(-3.61%)
Nov 16, 2011 8.390 8.490 8.290 8.310 484,779 -0.44(-5.03%)
Nov 15, 2011 8.770 8.900 8.560 8.750 175,310 -0.22(-2.45%)
Nov 14, 2011 9.130 9.150 8.930 8.970 101,606 -0.12(-1.32%)
Nov 11, 2011 9.030 9.220 9.000 9.090 207,900 +0.27(+3.06%)
Nov 10, 2011 8.880 8.900 8.650 8.820 1,586,027 +0.17(+1.97%)
Nov 09, 2011 8.870 8.975 8.580 8.650 2,023,964 -0.70(-7.49%)
Nov 08, 2011 9.250 9.370 9.130 9.350 1,191,814 +0.39(+4.35%)
Nov 07, 2011 8.970 9.000 8.820 8.960 295,794 -0.01(-0.11%)
Nov 04, 2011 8.910 9.060 8.900 8.970 360,224 -0.07(-0.77%)
Nov 03, 2011 8.720 9.080 8.600 9.040 153,391 +0.61(+7.24%)
Nov 02, 2011 8.300 8.560 8.280 8.430 137,095 +0.12(+1.40%)
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.