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

Infineon Tech ADR (OP: IFNNY )

39.97 -0.08 (-0.19%)
Streaming Delayed Price Updated: 2:27 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 (%)
Jan 29, 2010 5.680 5.680 5.450 5.450 1,538,263 -0.03(-0.55%)
Jan 28, 2010 5.620 5.620 5.410 5.480 13,458 +0.12(+2.24%)
Jan 27, 2010 5.430 5.456 5.280 5.360 102,265 -0.06(-1.11%)
Jan 26, 2010 5.360 5.510 5.360 5.420 27,042 -0.03(-0.55%)
Jan 25, 2010 5.330 5.450 5.330 5.450 63,817 +0.30(+5.83%)
Jan 22, 2010 5.320 5.350 5.150 5.150 44,645 -0.28(-5.16%)
Jan 21, 2010 5.600 5.630 5.400 5.430 91,383 -0.28(-4.90%)
Jan 20, 2010 5.680 5.720 5.580 5.710 48,155 -0.05(-0.87%)
Jan 19, 2010 5.630 5.760 5.620 5.760 30,942 -0.04(-0.69%)
Jan 15, 2010 5.800 5.800 5.800 0 -0.21(-3.49%)
Jan 14, 2010 5.950 6.080 5.950 6.010 16,587 -0.01(-0.17%)
Jan 13, 2010 6.010 6.020 5.890 6.020 184,050 +0.26(+4.51%)
Jan 12, 2010 5.750 5.800 5.700 5.760 154,788 -0.17(-2.87%)
Jan 11, 2010 5.910 5.970 5.820 5.930 114,240 -0.07(-1.17%)
Jan 08, 2010 5.900 6.000 5.900 6.000 170,199 +0.20(+3.45%)
Jan 07, 2010 5.920 5.920 5.800 5.800 139,214 -0.19(-3.17%)
Jan 06, 2010 5.980 6.020 5.940 5.990 105,966 -0.04(-0.66%)
Jan 05, 2010 6.090 6.150 6.020 6.030 79,292 +0.15(+2.55%)
Jan 04, 2010 5.790 5.920 5.750 5.880 201,174 +0.38(+6.91%)
Dec 31, 2009 5.500 5.500 5.500 0 +0.01(+0.18%)
Dec 30, 2009 5.500 5.550 5.490 5.490 30,593 -0.05(-0.90%)
Dec 29, 2009 5.590 5.600 5.500 5.540 66,455 +0.07(+1.28%)
Dec 28, 2009 5.460 5.520 5.460 5.470 1,294,180 -0.05(-0.91%)
Dec 24, 2009 5.500 5.520 5.440 5.520 53,516 +0.13(+2.41%)
Dec 23, 2009 5.440 5.450 5.330 5.390 39,026 -0.06(-1.10%)
Dec 22, 2009 5.350 5.470 5.350 5.450 97,105 +0.17(+3.22%)
Dec 21, 2009 5.190 5.290 5.170 5.280 83,256 +0.18(+3.53%)
Dec 18, 2009 5.100 5.100 5.010 5.100 70,735 +0.20(+4.08%)
Dec 17, 2009 4.990 4.990 4.850 4.900 27,639 -0.22(-4.30%)
Dec 16, 2009 5.020 5.180 5.020 5.120 63,474 +0.21(+4.28%)
Dec 15, 2009 4.910 4.990 4.900 4.910 25,770 +0.00(+0.00%)
Dec 14, 2009 4.900 4.960 4.870 4.910 469,960 +0.11(+2.29%)
Dec 11, 2009 4.950 4.950 4.770 4.800 41,758 -0.14(-2.83%)
Dec 10, 2009 4.920 4.990 4.870 4.940 74,222 -0.01(-0.20%)
Dec 09, 2009 4.990 4.990 4.900 4.950 27,774 +0.00(+0.00%)
Dec 08, 2009 4.860 4.980 4.860 4.950 10,541 +0.05(+1.02%)
Dec 07, 2009 4.940 4.950 4.900 4.900 11,000 +0.05(+1.03%)
Dec 04, 2009 4.890 5.000 4.800 4.850 1,730,583 -0.02(-0.41%)
Dec 03, 2009 4.950 5.000 4.870 4.870 301,958 -0.04(-0.81%)
Dec 02, 2009 4.940 4.961 4.860 4.910 1,339,149 -0.02(-0.41%)
Dec 01, 2009 4.850 4.980 4.850 4.930 24,986 +0.15(+3.14%)
Nov 30, 2009 4.750 4.820 4.720 4.780 116,852 -0.04(-0.83%)
Nov 27, 2009 4.620 4.820 4.620 4.820 9,285 +0.01(+0.21%)
Nov 25, 2009 4.750 4.840 4.740 4.810 175,860 -0.04(-0.82%)
Nov 24, 2009 4.710 4.890 4.710 4.850 76,560 +0.15(+3.19%)
Nov 23, 2009 4.680 4.770 4.680 4.700 234,581 +0.11(+2.40%)
Nov 20, 2009 4.600 4.630 4.550 4.590 1,391,850 -0.21(-4.37%)
Nov 19, 2009 4.800 4.890 4.640 4.800 178,819 -0.31(-6.07%)
Nov 18, 2009 5.130 5.200 5.110 5.110 659,112 +0.01(+0.20%)
Nov 17, 2009 5.140 5.140 5.045 5.100 1,833,087 -0.10(-1.92%)
Nov 16, 2009 5.160 5.260 5.140 5.200 911,389 +0.21(+4.21%)
Nov 13, 2009 4.970 5.040 4.960 4.990 385,376 +0.09(+1.84%)
Nov 12, 2009 4.950 5.000 4.880 4.900 3,211,476 -0.12(-2.39%)
Nov 11, 2009 4.960 5.090 4.960 5.020 46,887 +0.33(+7.04%)
Nov 10, 2009 4.710 4.740 4.660 4.690 17,727 -0.11(-2.29%)
Nov 09, 2009 4.790 4.830 4.750 4.800 64,372 +0.05(+1.05%)
Nov 06, 2009 4.650 4.770 4.650 4.750 35,677 +0.03(+0.64%)
Nov 05, 2009 4.720 4.820 4.690 4.720 125,919 -0.07(-1.46%)
Nov 04, 2009 4.690 4.860 4.680 4.790 59,190 +0.31(+6.92%)
Nov 03, 2009 4.470 4.520 4.450 4.480 75,454 -0.16(-3.45%)
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.