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

Infineon Tech ADR (OP: IFNNY )

39.43 -1.42 (-3.48%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 21, 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 (%)
Feb 28, 2011 11.04 11.07 10.85 10.90 65,267 +0.22(+2.06%)
Feb 25, 2011 10.70 10.72 10.63 10.68 35,473 +0.10(+0.95%)
Feb 24, 2011 10.53 10.71 10.51 10.58 37,355 +0.04(+0.38%)
Feb 23, 2011 10.69 10.71 10.46 10.54 213,692 -0.30(-2.77%)
Feb 22, 2011 10.72 10.99 10.72 10.84 894,037 -0.16(-1.45%)
Feb 18, 2011 10.89 11.00 10.85 11.00 42,138 +0.06(+0.55%)
Feb 17, 2011 10.89 11.00 10.74 10.94 75,505 +0.04(+0.37%)
Feb 16, 2011 10.77 10.90 10.77 10.90 126,061 +0.11(+1.02%)
Feb 15, 2011 10.99 10.99 10.72 10.79 44,310 -0.27(-2.44%)
Feb 14, 2011 11.03 11.10 11.00 11.06 43,525 -0.06(-0.54%)
Feb 11, 2011 11.05 11.18 11.01 11.12 105,028 +0.07(+0.63%)
Feb 10, 2011 11.02 11.13 10.95 11.05 145,212 -0.18(-1.60%)
Feb 09, 2011 11.28 11.28 11.16 11.23 61,058 -0.12(-1.06%)
Feb 08, 2011 11.24 11.37 11.21 11.35 89,147 +0.21(+1.89%)
Feb 07, 2011 11.06 11.19 11.05 11.14 56,040 +0.16(+1.46%)
Feb 04, 2011 10.89 11.00 10.88 10.98 292,388 -0.06(-0.54%)
Feb 03, 2011 10.98 11.04 10.90 11.04 185,195 +0.01(+0.09%)
Feb 02, 2011 10.96 11.04 10.94 11.03 342,918 +0.13(+1.19%)
Feb 01, 2011 10.86 10.95 10.80 10.90 1,295,706 -0.09(-0.82%)
Jan 31, 2011 10.72 11.10 10.50 10.99 124,906 +0.53(+5.07%)
Jan 28, 2011 10.66 10.66 10.40 10.46 38,333 -0.23(-2.15%)
Jan 27, 2011 10.60 10.69 10.60 10.69 36,099 +0.19(+1.81%)
Jan 26, 2011 10.49 10.53 10.46 10.50 50,779 +0.14(+1.35%)
Jan 25, 2011 10.18 10.37 10.17 10.36 46,693 +0.46(+4.65%)
Jan 24, 2011 9.760 9.900 9.760 9.900 23,317 +0.00(+0.00%)
Jan 21, 2011 9.880 9.930 9.850 9.900 20,494 +0.00(+0.00%)
Jan 20, 2011 9.800 9.930 9.690 9.900 46,626 -0.18(-1.79%)
Jan 19, 2011 10.31 10.31 10.08 10.08 41,346 -0.37(-3.54%)
Jan 18, 2011 10.45 10.59 10.30 10.45 91,154 +0.62(+6.31%)
Jan 14, 2011 9.700 9.830 9.670 9.830 217,571 +0.27(+2.82%)
Jan 13, 2011 9.490 9.670 9.460 9.560 46,956 +0.09(+0.95%)
Jan 12, 2011 9.500 9.500 9.370 9.470 35,610 +0.18(+1.94%)
Jan 11, 2011 9.120 9.290 9.110 9.290 25,252 +0.45(+5.09%)
Jan 10, 2011 8.910 8.910 8.800 8.840 18,344 -0.27(-2.96%)
Jan 07, 2011 9.120 9.120 9.010 9.110 49,742 -0.01(-0.11%)
Jan 06, 2011 9.320 9.360 9.090 9.120 29,288 -0.21(-2.25%)
Jan 05, 2011 9.150 9.330 9.100 9.330 50,930 -0.06(-0.64%)
Jan 04, 2011 9.590 9.590 9.300 9.390 68,801 -0.22(-2.29%)
Jan 03, 2011 9.510 9.640 9.510 9.610 30,208 +0.39(+4.23%)
Dec 31, 2010 9.180 9.280 9.180 9.220 28,697 +0.06(+0.66%)
Dec 30, 2010 9.260 9.280 9.150 9.160 28,487 -0.11(-1.19%)
Dec 29, 2010 9.170 9.270 9.170 9.270 19,603 +0.07(+0.76%)
Dec 28, 2010 9.160 9.200 9.140 9.200 41,129 -0.01(-0.11%)
Dec 27, 2010 9.220 9.220 9.140 9.210 30,153 -0.12(-1.29%)
Dec 23, 2010 9.350 9.410 9.300 9.330 41,392 -0.13(-1.37%)
Dec 22, 2010 9.430 9.490 9.420 9.460 31,030 +0.11(+1.18%)
Dec 21, 2010 9.360 9.360 9.310 9.350 31,766 +0.08(+0.86%)
Dec 20, 2010 9.240 9.300 9.200 9.270 187,906 -0.05(-0.54%)
Dec 17, 2010 9.280 9.320 9.180 9.320 278,974 -0.02(-0.21%)
Dec 16, 2010 9.150 9.340 9.150 9.340 63,723 +0.12(+1.30%)
Dec 15, 2010 9.250 9.310 9.180 9.220 961,214 -0.22(-2.33%)
Dec 14, 2010 9.490 9.490 9.350 9.440 98,319 -0.12(-1.26%)
Dec 13, 2010 9.530 9.620 9.500 9.560 28,945 -0.01(-0.10%)
Dec 10, 2010 9.610 9.610 9.450 9.570 29,601 +0.34(+3.68%)
Dec 09, 2010 9.320 9.320 9.120 9.230 70,400 -0.41(-4.25%)
Dec 08, 2010 9.640 9.730 9.570 9.640 31,850 -0.09(-0.92%)
Dec 07, 2010 9.890 9.890 9.650 9.730 150,329 -0.30(-2.99%)
Dec 06, 2010 10.01 10.08 9.970 10.03 70,416 +0.18(+1.83%)
Dec 03, 2010 9.690 9.850 9.690 9.850 55,047 +0.43(+4.56%)
Dec 02, 2010 9.300 9.490 9.300 9.420 43,161 +0.14(+1.51%)
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.