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

Infineon Tech ADR (OP: IFNNY )

40.85 +0.76 (+1.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 (%)
Aug 31, 2011 8.510 8.610 8.400 8.460 143,742 +0.03(+0.36%)
Aug 30, 2011 8.270 8.460 8.250 8.430 14,230 -0.06(-0.71%)
Aug 29, 2011 8.430 8.510 8.420 8.490 38,959 +0.27(+3.28%)
Aug 26, 2011 7.940 8.320 7.900 8.220 32,282 +0.26(+3.27%)
Aug 25, 2011 8.280 8.280 7.950 7.960 9,521 -0.33(-3.98%)
Aug 24, 2011 8.440 8.500 8.200 8.290 30,355 +0.04(+0.48%)
Aug 23, 2011 7.940 8.250 7.940 8.250 103,001 +0.41(+5.23%)
Aug 22, 2011 8.200 8.200 7.830 7.840 38,263 +0.04(+0.51%)
Aug 19, 2011 7.820 8.170 7.790 7.800 87,075 +0.01(+0.13%)
Aug 18, 2011 8.010 8.010 7.740 7.790 30,336 -0.49(-5.92%)
Aug 17, 2011 8.480 8.540 8.250 8.280 19,313 -0.36(-4.17%)
Aug 16, 2011 8.530 8.770 8.520 8.640 56,779 -0.27(-3.03%)
Aug 15, 2011 8.970 9.070 8.890 8.910 44,025 +0.06(+0.68%)
Aug 12, 2011 8.870 8.990 8.780 8.850 51,075 +0.15(+1.72%)
Aug 11, 2011 8.320 8.800 8.290 8.700 73,709 +0.79(+9.99%)
Aug 10, 2011 8.210 8.210 7.840 7.910 151,796 -0.52(-6.17%)
Aug 09, 2011 8.190 8.430 7.920 8.430 141,979 +1.07(+14.54%)
Aug 08, 2011 7.750 7.900 7.360 7.360 146,213 -1.22(-14.22%)
Aug 05, 2011 8.770 8.770 8.210 8.580 86,349 +0.24(+2.88%)
Aug 04, 2011 8.610 8.630 8.200 8.340 375,808 -0.93(-10.03%)
Aug 03, 2011 9.230 9.280 8.980 9.270 115,583 +0.05(+0.54%)
Aug 02, 2011 9.600 9.740 9.220 9.220 371,886 -0.61(-6.20%)
Aug 01, 2011 10.09 10.13 9.680 9.829 31,063 -0.12(-1.21%)
Jul 29, 2011 9.990 10.07 9.920 9.950 48,914 +0.08(+0.81%)
Jul 28, 2011 9.890 9.970 9.800 9.870 51,890 -0.27(-2.66%)
Jul 27, 2011 10.34 10.34 10.13 10.14 21,508 -0.21(-2.03%)
Jul 26, 2011 10.36 10.43 10.30 10.35 85,544 -0.07(-0.67%)
Jul 25, 2011 10.31 10.45 10.31 10.42 41,656 +0.06(+0.58%)
Jul 22, 2011 10.37 10.40 10.35 10.36 39,169 +0.11(+1.07%)
Jul 21, 2011 10.04 10.27 10.00 10.25 21,711 +0.04(+0.39%)
Jul 20, 2011 10.33 10.33 10.18 10.21 25,730 -0.35(-3.31%)
Jul 19, 2011 10.36 10.60 10.36 10.56 88,329 +0.54(+5.39%)
Jul 18, 2011 10.14 10.14 9.930 10.02 43,248 -0.27(-2.62%)
Jul 15, 2011 10.28 10.31 10.10 10.29 185,701 -0.12(-1.15%)
Jul 14, 2011 10.54 10.63 10.41 10.41 16,332 -0.08(-0.76%)
Jul 13, 2011 10.35 10.63 10.35 10.49 12,807 +0.09(+0.87%)
Jul 12, 2011 10.50 10.57 10.40 10.40 57,564 -0.37(-3.44%)
Jul 11, 2011 10.84 10.93 10.76 10.77 487,397 -0.49(-4.35%)
Jul 08, 2011 11.55 11.55 11.23 11.26 462,828 -0.42(-3.60%)
Jul 07, 2011 11.48 11.68 11.48 11.68 142,860 +0.27(+2.37%)
Jul 06, 2011 11.45 11.49 11.39 11.41 24,741 -0.03(-0.26%)
Jul 05, 2011 11.45 11.51 11.35 11.44 35,415 -0.01(-0.09%)
Jul 01, 2011 11.29 11.45 11.29 11.45 34,631 +0.20(+1.78%)
Jun 30, 2011 11.08 11.28 11.08 11.25 39,694 +0.24(+2.18%)
Jun 29, 2011 10.93 11.07 10.87 11.01 68,818 +0.38(+3.57%)
Jun 28, 2011 10.50 10.69 10.50 10.63 15,629 +0.09(+0.85%)
Jun 27, 2011 10.37 10.59 10.37 10.54 11,095 +0.15(+1.44%)
Jun 24, 2011 10.50 10.54 10.35 10.39 54,735 -0.12(-1.14%)
Jun 23, 2011 10.32 10.53 10.23 10.51 50,264 -0.04(-0.38%)
Jun 22, 2011 10.52 10.70 10.52 10.55 12,226 +0.00(+0.00%)
Jun 21, 2011 10.42 10.60 10.42 10.55 35,759 +0.20(+1.93%)
Jun 20, 2011 10.36 10.36 10.34 10.35 302,586 +0.04(+0.39%)
Jun 17, 2011 10.50 10.50 10.30 10.31 24,606 -0.05(-0.48%)
Jun 16, 2011 10.37 10.44 10.30 10.36 88,041 -0.12(-1.15%)
Jun 15, 2011 10.63 10.67 10.48 10.48 35,546 -0.44(-4.03%)
Jun 14, 2011 11.00 11.05 10.91 10.92 27,229 +0.25(+2.34%)
Jun 13, 2011 10.69 10.81 10.64 10.67 16,069 -0.02(-0.19%)
Jun 10, 2011 10.89 10.89 10.63 10.69 97,186 -0.43(-3.87%)
Jun 09, 2011 10.97 11.12 10.89 11.12 87,346 -0.06(-0.54%)
Jun 08, 2011 11.24 11.25 11.11 11.18 40,213 -0.35(-3.04%)
Jun 07, 2011 11.50 11.60 11.45 11.53 27,513 +0.27(+2.40%)
Jun 06, 2011 11.29 11.33 11.20 11.26 17,135 -0.19(-1.66%)
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.