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

Infineon Tech ADR (OP: IFNNY )

39.98 -0.07 (-0.17%)
Streaming Delayed Price Updated: 2:44 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 31, 2012 9.270 9.270 9.047 9.080 56,414 +0.00(+0.00%)
Jan 30, 2012 9.050 9.090 8.990 9.080 45,858 -0.29(-3.09%)
Jan 27, 2012 9.200 9.400 9.160 9.370 27,485 +0.12(+1.30%)
Jan 26, 2012 9.280 9.340 9.190 9.250 15,962 +0.06(+0.65%)
Jan 25, 2012 8.960 9.210 8.950 9.190 22,649 +0.25(+2.80%)
Jan 24, 2012 8.870 9.000 8.870 8.940 12,979 -0.13(-1.43%)
Jan 23, 2012 9.050 9.110 9.010 9.070 158,345 +0.20(+2.25%)
Jan 20, 2012 8.880 8.900 8.800 8.870 21,920 -0.09(-1.00%)
Jan 19, 2012 8.920 9.020 8.840 8.960 35,729 +0.00(+0.00%)
Jan 18, 2012 8.920 8.990 8.850 8.960 51,762 +0.37(+4.31%)
Jan 17, 2012 8.510 8.650 8.460 8.590 28,170 +0.56(+6.97%)
Jan 13, 2012 8.000 8.060 7.900 8.030 91,914 -0.13(-1.59%)
Jan 12, 2012 8.050 8.160 7.970 8.160 14,560 +0.01(+0.12%)
Jan 11, 2012 8.100 8.150 8.050 8.150 49,305 +0.18(+2.26%)
Jan 10, 2012 8.020 8.050 7.950 7.970 417,164 +0.12(+1.53%)
Jan 09, 2012 7.810 7.880 7.770 7.850 23,637 +0.06(+0.77%)
Jan 06, 2012 7.810 7.890 7.780 7.790 11,631 -0.06(-0.76%)
Jan 05, 2012 7.830 7.920 7.800 7.850 62,145 +0.06(+0.77%)
Jan 04, 2012 7.810 7.850 7.770 7.790 20,310 +0.28(+3.73%)
Dec 30, 2011 7.460 7.520 7.440 7.510 24,528 +0.06(+0.81%)
Dec 29, 2011 7.380 7.510 7.320 7.450 29,190 +0.11(+1.50%)
Dec 28, 2011 7.490 7.490 7.330 7.340 26,236 -0.21(-2.78%)
Dec 27, 2011 7.560 7.600 7.550 7.550 22,185 +0.00(+0.00%)
Dec 23, 2011 7.490 7.550 7.470 7.550 22,437 +0.14(+1.89%)
Dec 21, 2011 7.520 7.520 7.360 7.410 30,896 -0.08(-1.07%)
Dec 20, 2011 7.300 7.520 7.300 7.490 89,224 +0.34(+4.76%)
Dec 19, 2011 7.370 7.370 7.150 7.150 269,646 -0.27(-3.64%)
Dec 16, 2011 7.430 7.490 7.380 7.420 42,822 -0.02(-0.27%)
Dec 15, 2011 7.550 7.560 7.420 7.440 102,830 +0.15(+2.06%)
Dec 14, 2011 7.250 7.320 7.240 7.290 33,742 -0.02(-0.27%)
Dec 13, 2011 7.590 7.680 7.210 7.310 47,989 -0.20(-2.66%)
Dec 12, 2011 7.700 7.700 7.450 7.510 25,069 -0.32(-4.09%)
Dec 09, 2011 7.820 7.850 7.770 7.830 269,289 +0.03(+0.38%)
Dec 08, 2011 8.000 8.000 7.800 7.800 31,179 -0.38(-4.65%)
Dec 07, 2011 8.080 8.220 8.020 8.180 198,742 -0.19(-2.27%)
Dec 06, 2011 8.290 8.410 8.290 8.370 38,961 +0.07(+0.84%)
Dec 05, 2011 8.460 8.480 8.250 8.300 494,926 +0.00(+0.00%)
Dec 02, 2011 8.410 8.470 8.290 8.300 15,703 -0.06(-0.72%)
Dec 01, 2011 8.330 8.440 8.280 8.360 81,992 +0.11(+1.33%)
Nov 30, 2011 8.080 8.280 8.070 8.250 94,641 +0.50(+6.45%)
Nov 29, 2011 7.760 7.890 7.700 7.750 114,080 -0.01(-0.13%)
Nov 28, 2011 7.870 7.890 7.720 7.760 172,617 +0.27(+3.60%)
Nov 25, 2011 7.460 7.660 7.460 7.490 102,843 +0.03(+0.40%)
Nov 23, 2011 7.550 7.550 7.350 7.460 70,846 +0.07(+0.95%)
Nov 22, 2011 7.460 7.570 7.380 7.390 1,134,389 -0.34(-4.40%)
Nov 21, 2011 7.700 7.780 7.620 7.730 224,783 -0.20(-2.52%)
Nov 18, 2011 7.930 7.990 7.900 7.930 77,221 -0.08(-1.00%)
Nov 17, 2011 8.180 8.190 7.960 8.010 65,089 -0.30(-3.61%)
Nov 16, 2011 8.390 8.490 8.290 8.310 484,779 -0.44(-5.03%)
Nov 15, 2011 8.770 8.900 8.560 8.750 175,310 -0.22(-2.45%)
Nov 14, 2011 9.130 9.150 8.930 8.970 101,606 -0.12(-1.32%)
Nov 11, 2011 9.030 9.220 9.000 9.090 207,900 +0.27(+3.06%)
Nov 10, 2011 8.880 8.900 8.650 8.820 1,586,027 +0.17(+1.97%)
Nov 09, 2011 8.870 8.975 8.580 8.650 2,023,964 -0.70(-7.49%)
Nov 08, 2011 9.250 9.370 9.130 9.350 1,191,814 +0.39(+4.35%)
Nov 07, 2011 8.970 9.000 8.820 8.960 295,794 -0.01(-0.11%)
Nov 04, 2011 8.910 9.060 8.900 8.970 360,224 -0.07(-0.77%)
Nov 03, 2011 8.720 9.080 8.600 9.040 153,391 +0.61(+7.24%)
Nov 02, 2011 8.300 8.560 8.280 8.430 137,095 +0.12(+1.40%)
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.