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

Infineon Tech ADR (OP: IFNNY )

40.28 +0.23 (+0.57%)
Streaming Delayed Price Updated: 12:34 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 (%)
Jul 30, 2010 6.580 6.800 6.580 6.780 41,900 +0.08(+1.19%)
Jul 29, 2010 6.850 6.850 6.550 6.700 17,755 +0.01(+0.15%)
Jul 28, 2010 6.700 6.740 6.600 6.690 39,539 +0.10(+1.52%)
Jul 27, 2010 6.600 6.600 6.510 6.590 9,765 +0.01(+0.15%)
Jul 26, 2010 6.530 6.600 6.470 6.580 70,270 +0.06(+0.92%)
Jul 23, 2010 6.400 6.520 6.400 6.520 62,951 +0.09(+1.40%)
Jul 22, 2010 6.470 6.490 6.420 6.430 13,625 +0.20(+3.21%)
Jul 21, 2010 6.310 6.380 6.220 6.230 7,818 -0.09(-1.42%)
Jul 20, 2010 6.240 6.340 6.180 6.320 28,800 -0.08(-1.25%)
Jul 19, 2010 6.390 6.400 6.350 6.400 16,218 +0.01(+0.16%)
Jul 16, 2010 6.550 6.550 6.360 6.390 38,075 -0.28(-4.20%)
Jul 15, 2010 6.690 6.730 6.550 6.670 48,821 -0.03(-0.45%)
Jul 14, 2010 6.690 6.750 6.650 6.700 84,345 +0.11(+1.67%)
Jul 13, 2010 6.490 6.600 6.490 6.590 575,002 +0.21(+3.29%)
Jul 12, 2010 6.380 6.410 6.340 6.380 8,971 -0.04(-0.62%)
Jul 09, 2010 6.350 6.430 6.350 6.420 24,378 +0.04(+0.63%)
Jul 08, 2010 6.320 6.400 6.300 6.380 82,759 +0.07(+1.11%)
Jul 07, 2010 6.200 6.310 6.200 6.310 35,416 +0.07(+1.12%)
Jul 06, 2010 6.210 6.320 6.210 6.240 189,910 +0.27(+4.52%)
Jul 02, 2010 5.990 6.070 5.870 5.970 62,360 -0.07(-1.16%)
Jul 01, 2010 5.930 6.040 5.820 6.040 214,072 +0.26(+4.50%)
Jun 30, 2010 5.850 5.900 5.780 5.780 28,857 -0.06(-1.03%)
Jun 29, 2010 6.010 6.010 5.820 5.840 112,006 -0.28(-4.58%)
Jun 25, 2010 6.080 6.120 6.030 6.120 11,446 +0.01(+0.16%)
Jun 24, 2010 6.190 6.260 6.040 6.110 77,325 -0.30(-4.68%)
Jun 23, 2010 6.400 6.410 6.300 6.410 17,192 +0.07(+1.10%)
Jun 22, 2010 6.450 6.480 6.340 6.340 6,897 -0.10(-1.55%)
Jun 21, 2010 6.590 6.590 6.410 6.440 27,218 -0.01(-0.16%)
Jun 18, 2010 6.450 6.500 6.420 6.450 10,888 -0.03(-0.46%)
Jun 17, 2010 6.390 6.480 6.390 6.480 58,107 +0.18(+2.86%)
Jun 16, 2010 6.270 6.300 6.240 6.300 6,490 -0.05(-0.79%)
Jun 15, 2010 6.130 6.350 6.130 6.350 63,791 +0.37(+6.19%)
Jun 14, 2010 6.010 6.050 5.976 5.980 323,734 +0.17(+2.93%)
Jun 11, 2010 5.660 5.900 5.660 5.810 28,358 +0.13(+2.29%)
Jun 10, 2010 5.690 5.740 5.650 5.680 63,993 +0.29(+5.38%)
Jun 09, 2010 5.350 5.500 5.340 5.390 47,187 +0.04(+0.75%)
Jun 08, 2010 5.240 5.350 5.240 5.350 61,893 +0.06(+1.13%)
Jun 07, 2010 5.400 5.460 5.280 5.290 37,804 -0.08(-1.49%)
Jun 04, 2010 5.540 5.800 5.060 5.370 69,367 -0.33(-5.79%)
Jun 03, 2010 5.700 5.770 5.660 5.700 43,926 +0.10(+1.79%)
Jun 02, 2010 5.470 5.600 5.440 5.600 37,030 +0.23(+4.28%)
Jun 01, 2010 5.420 5.570 5.350 5.370 371,530 -0.21(-3.76%)
May 28, 2010 5.680 5.680 5.550 5.580 509,757 -0.10(-1.76%)
May 27, 2010 5.590 5.700 5.550 5.680 131,618 +0.35(+6.57%)
May 26, 2010 5.310 5.450 5.310 5.330 153,789 +0.02(+0.38%)
May 25, 2010 5.180 5.310 5.080 5.310 114,647 -0.48(-8.29%)
May 24, 2010 5.730 5.790 5.670 5.790 20,897 -0.15(-2.53%)
May 21, 2010 5.610 5.980 5.610 5.940 44,035 +0.24(+4.21%)
May 20, 2010 5.600 5.860 5.600 5.700 127,624 -0.21(-3.55%)
May 19, 2010 5.920 6.000 5.780 5.910 119,518 -0.12(-1.99%)
May 18, 2010 6.350 6.360 6.010 6.030 98,350 -0.33(-5.19%)
May 17, 2010 6.340 6.390 6.150 6.360 214,824 +0.16(+2.58%)
May 14, 2010 6.290 6.290 6.160 6.200 14,603 -0.25(-3.88%)
May 13, 2010 6.420 6.550 6.410 6.450 15,510 -0.07(-1.07%)
May 12, 2010 6.380 6.520 6.380 6.520 68,560 +0.32(+5.16%)
May 11, 2010 6.280 6.300 6.200 6.200 19,635 -0.05(-0.80%)
May 10, 2010 6.300 6.300 6.250 6.250 114,750 +0.51(+8.89%)
May 07, 2010 5.810 5.920 5.500 5.740 134,513 -0.12(-2.05%)
May 06, 2010 6.140 6.240 5.730 5.860 144,087 -0.30(-4.87%)
May 05, 2010 6.170 6.280 6.090 6.160 135,443 -0.18(-2.84%)
May 04, 2010 6.720 6.730 6.240 6.340 257,138 -0.65(-9.30%)
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.