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

Infineon Tech ADR (OP: IFNNY )

39.98 -0.07 (-0.17%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 17, 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, 2010 8.830 8.940 8.730 8.900 69,916 +0.00(+0.00%)
Nov 29, 2010 8.810 8.980 8.780 8.900 30,577 -0.05(-0.56%)
Nov 26, 2010 8.930 9.000 8.930 8.950 13,446 +0.27(+3.11%)
Nov 24, 2010 8.690 8.680 8.680 8.680 17,537 +0.18(+2.12%)
Nov 23, 2010 8.710 8.710 8.500 8.500 45,287 -0.30(-3.41%)
Nov 22, 2010 8.950 8.950 8.730 8.800 38,089 -0.18(-2.00%)
Nov 19, 2010 8.890 8.980 8.830 8.980 34,498 +0.08(+0.90%)
Nov 18, 2010 8.880 8.990 8.880 8.900 67,030 +0.44(+5.20%)
Nov 17, 2010 8.540 8.580 8.440 8.460 51,934 +0.11(+1.32%)
Nov 16, 2010 8.590 8.630 8.290 8.350 119,113 +0.27(+3.34%)
Nov 15, 2010 8.200 8.200 8.050 8.080 21,644 -0.09(-1.10%)
Nov 12, 2010 8.160 8.270 8.100 8.170 6,866 +0.12(+1.49%)
Nov 11, 2010 8.150 8.150 7.990 8.050 37,589 -0.29(-3.48%)
Nov 10, 2010 8.460 8.460 8.110 8.340 21,348 -0.16(-1.88%)
Nov 09, 2010 8.580 8.630 8.480 8.500 80,694 -0.04(-0.47%)
Nov 08, 2010 8.380 8.570 8.380 8.540 36,231 +0.24(+2.89%)
Nov 05, 2010 8.320 8.360 8.260 8.300 20,374 -0.04(-0.48%)
Nov 04, 2010 8.390 8.390 8.290 8.340 45,152 +0.32(+3.99%)
Nov 03, 2010 7.980 8.020 7.900 8.020 83,219 +0.13(+1.65%)
Nov 02, 2010 7.860 7.920 7.860 7.890 21,697 +0.16(+2.07%)
Nov 01, 2010 7.890 7.890 7.700 7.730 27,984 -0.12(-1.53%)
Oct 29, 2010 7.860 7.870 7.810 7.850 71,935 -0.05(-0.63%)
Oct 28, 2010 7.910 7.970 7.890 7.900 100,019 +0.03(+0.38%)
Oct 27, 2010 7.880 7.940 7.820 7.870 36,836 -0.21(-2.60%)
Oct 25, 2010 8.020 8.130 8.020 8.080 37,659 +0.21(+2.67%)
Oct 22, 2010 7.840 7.880 7.820 7.870 65,615 +0.10(+1.29%)
Oct 21, 2010 7.810 7.870 7.710 7.770 22,103 +0.01(+0.13%)
Oct 20, 2010 7.710 7.830 7.710 7.760 58,418 +0.31(+4.16%)
Oct 19, 2010 7.580 7.660 7.440 7.450 49,520 -0.37(-4.73%)
Oct 18, 2010 7.780 7.820 7.760 7.820 99,093 +0.00(+0.00%)
Oct 15, 2010 7.800 7.870 7.770 7.820 27,552 +0.21(+2.76%)
Oct 14, 2010 7.600 7.660 7.570 7.610 33,493 +0.01(+0.13%)
Oct 13, 2010 7.780 7.780 7.600 7.600 37,219 +0.20(+2.70%)
Oct 12, 2010 7.390 7.400 7.320 7.400 180,741 +0.05(+0.68%)
Oct 11, 2010 7.300 7.350 7.300 7.350 231,895 +0.08(+1.10%)
Oct 08, 2010 7.290 7.290 7.200 7.270 14,500 +0.14(+1.96%)
Oct 07, 2010 7.210 7.210 7.090 7.130 48,296 +0.10(+1.42%)
Oct 06, 2010 7.070 7.100 6.990 7.030 9,585 -0.08(-1.13%)
Oct 05, 2010 7.000 7.130 7.000 7.110 73,151 +0.30(+4.41%)
Oct 04, 2010 6.950 6.950 6.750 6.810 25,127 -0.24(-3.40%)
Oct 01, 2010 7.080 7.100 7.000 7.050 91,541 +0.12(+1.73%)
Sep 30, 2010 6.900 6.960 6.890 6.930 27,341 +0.13(+1.91%)
Sep 29, 2010 6.690 6.850 6.680 6.800 26,076 +0.25(+3.82%)
Sep 28, 2010 6.540 6.580 6.470 6.550 485,431 +0.09(+1.39%)
Sep 27, 2010 6.610 6.610 6.460 6.460 354,710 -0.11(-1.67%)
Sep 24, 2010 6.500 6.600 6.500 6.570 22,998 +0.32(+5.12%)
Sep 23, 2010 6.320 6.380 6.250 6.250 28,659 -0.20(-3.10%)
Sep 22, 2010 6.500 6.550 6.430 6.450 164,972 +0.24(+3.86%)
Sep 21, 2010 6.220 6.350 6.160 6.210 321,001 +0.00(+0.00%)
Sep 20, 2010 6.160 6.220 6.160 6.210 664,006 +0.11(+1.80%)
Sep 17, 2010 6.000 6.200 5.940 6.100 464,870 +0.32(+5.54%)
Sep 15, 2010 5.670 5.780 5.670 5.780 16,876 +0.23(+4.14%)
Sep 14, 2010 5.430 5.570 5.430 5.550 16,407 -0.02(-0.36%)
Sep 13, 2010 5.530 5.580 5.530 5.570 13,866 +0.12(+2.20%)
Sep 10, 2010 5.460 5.500 5.430 5.450 385,614 -0.02(-0.37%)
Sep 09, 2010 5.480 5.500 5.430 5.470 7,994 +0.09(+1.67%)
Sep 08, 2010 5.360 5.440 5.360 5.380 30,600 -0.10(-1.82%)
Sep 07, 2010 5.500 5.550 5.480 5.480 51,058 -0.34(-5.84%)
Sep 03, 2010 5.820 5.820 5.780 5.820 20,820 -0.09(-1.52%)
Sep 02, 2010 5.810 5.910 5.810 5.910 40,990 +0.12(+2.07%)
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.