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 (%)
Jul 31, 2012 7.300 7.330 7.150 7.250 61,927 +0.47(+6.93%)
Jul 30, 2012 6.690 6.800 6.690 6.780 38,981 -0.05(-0.73%)
Jul 27, 2012 6.670 6.840 6.630 6.830 366,682 +0.25(+3.80%)
Jul 26, 2012 6.620 6.690 6.520 6.580 504,963 +0.14(+2.17%)
Jul 25, 2012 6.510 6.540 6.420 6.440 18,621 +0.06(+0.94%)
Jul 24, 2012 6.440 6.480 6.350 6.380 63,078 -0.17(-2.60%)
Jul 23, 2012 6.380 6.560 6.360 6.550 20,805 -0.23(-3.39%)
Jul 20, 2012 6.860 6.870 6.780 6.780 18,783 -0.18(-2.59%)
Jul 19, 2012 6.990 6.990 6.880 6.960 8,813 +0.33(+4.98%)
Jul 18, 2012 6.500 6.650 6.500 6.630 14,123 +0.19(+2.95%)
Jul 17, 2012 6.400 6.480 6.330 6.440 21,126 -0.12(-1.83%)
Jul 16, 2012 6.550 6.560 6.500 6.560 3,066 +0.19(+2.98%)
Jul 14, 2012 6.220 6.390 6.220 6.370 10,673 +0.00(+0.00%)
Jul 13, 2012 6.220 6.390 6.220 6.370 10,673 +0.20(+3.24%)
Jul 12, 2012 6.170 6.210 6.080 6.170 34,608 -0.10(-1.59%)
Jul 11, 2012 6.270 6.290 6.220 6.270 21,658 -0.13(-2.03%)
Jul 10, 2012 6.480 6.490 6.370 6.400 4,966 +0.07(+1.11%)
Jul 09, 2012 6.270 6.340 6.270 6.330 7,003 -0.04(-0.63%)
Jul 06, 2012 6.460 6.460 6.300 6.370 315,872 -0.38(-5.63%)
Jul 05, 2012 6.710 6.780 6.700 6.750 22,010 -0.20(-2.88%)
Jul 03, 2012 6.820 6.960 6.810 6.950 8,532 +0.05(+0.72%)
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.