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 (%)
Sep 30, 2011 7.500 7.550 7.380 7.390 44,362 -0.43(-5.50%)
Sep 29, 2011 7.990 7.990 7.740 7.820 37,633 -0.06(-0.76%)
Sep 28, 2011 8.170 8.170 7.880 7.880 26,739 -0.25(-3.08%)
Sep 27, 2011 8.140 8.400 8.110 8.130 37,514 +0.23(+2.91%)
Sep 26, 2011 7.820 7.900 7.680 7.900 113,260 -0.01(-0.13%)
Sep 23, 2011 7.630 7.960 7.620 7.910 42,219 -0.01(-0.13%)
Sep 22, 2011 8.000 8.000 7.720 7.920 249,011 -0.29(-3.53%)
Sep 21, 2011 8.460 8.520 8.170 8.210 81,891 -0.32(-3.75%)
Sep 20, 2011 8.480 8.750 8.460 8.530 41,876 +0.32(+3.90%)
Sep 19, 2011 8.180 8.280 8.100 8.210 164,627 -0.38(-4.42%)
Sep 16, 2011 8.640 8.730 8.500 8.590 107,980 -0.20(-2.28%)
Sep 15, 2011 8.760 8.840 8.680 8.790 424,522 +0.04(+0.48%)
Sep 14, 2011 8.330 8.780 8.330 8.748 181,424 +0.60(+7.34%)
Sep 13, 2011 8.000 8.210 8.000 8.150 70,384 +0.28(+3.56%)
Sep 12, 2011 7.630 7.870 7.610 7.870 34,522 +0.31(+4.10%)
Sep 09, 2011 7.660 7.710 7.480 7.560 79,993 -0.14(-1.82%)
Sep 08, 2011 7.690 7.930 7.670 7.700 8,692 -0.17(-2.16%)
Sep 07, 2011 7.650 7.930 7.630 7.870 64,055 +0.64(+8.85%)
Sep 06, 2011 6.980 7.310 6.980 7.230 49,096 -0.80(-9.96%)
Sep 02, 2011 7.990 8.080 7.950 8.030 21,917 -0.18(-2.19%)
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.