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

Infineon Tech ADR (OP: IFNNY )

39.92 -0.13 (-0.32%)
Streaming Delayed Price Updated: 9:52 AM 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 (%)
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%)
Sep 01, 2010 5.680 5.850 5.670 5.790 105,382 +0.21(+3.76%)
Aug 31, 2010 5.520 5.610 5.460 5.580 27,113 +0.02(+0.36%)
Aug 30, 2010 5.740 5.750 5.560 5.560 86,412 -0.38(-6.40%)
Aug 27, 2010 5.910 5.940 5.530 5.940 87,633 +0.05(+0.85%)
Aug 26, 2010 5.720 5.940 5.720 5.890 74,022 +0.28(+4.99%)
Aug 25, 2010 5.500 5.640 5.480 5.610 25,612 -0.04(-0.71%)
Aug 24, 2010 5.640 5.710 5.630 5.650 18,398 -0.16(-2.75%)
Aug 23, 2010 5.930 5.940 5.800 5.810 26,328 -0.06(-1.02%)
Aug 20, 2010 5.920 5.920 5.850 5.870 39,349 -0.15(-2.49%)
Aug 19, 2010 6.240 6.240 6.000 6.020 9,451 -0.14(-2.27%)
Aug 18, 2010 6.130 6.190 6.120 6.160 11,026 +0.05(+0.82%)
Aug 17, 2010 6.080 6.220 6.080 6.110 12,443 +0.07(+1.16%)
Aug 16, 2010 5.940 6.050 5.940 6.040 30,777 +0.10(+1.68%)
Aug 13, 2010 6.000 6.000 5.940 5.940 18,918 -0.08(-1.33%)
Aug 12, 2010 5.940 6.050 5.890 6.020 31,565 -0.06(-0.99%)
Aug 11, 2010 6.170 6.190 6.060 6.080 71,681 -0.53(-8.02%)
Aug 10, 2010 6.550 6.620 6.490 6.610 32,225 -0.11(-1.64%)
Aug 09, 2010 6.760 6.760 6.690 6.720 26,141 -0.03(-0.44%)
Aug 06, 2010 6.620 6.770 6.600 6.750 25,303 +0.08(+1.20%)
Aug 05, 2010 6.750 6.750 6.640 6.670 22,688 -0.20(-2.91%)
Aug 04, 2010 6.840 6.880 6.760 6.870 29,567 -0.01(-0.15%)
Aug 03, 2010 6.870 6.930 6.830 6.880 21,333 -0.08(-1.15%)
Aug 02, 2010 6.890 6.970 6.800 6.960 148,298 +0.18(+2.65%)
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%)
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.