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

Infineon Tech ADR (OP: IFNNY )

40.18 +0.13 (+0.32%)
Streaming Delayed Price Updated: 1:53 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 (%)
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%)
Dec 01, 2010 9.100 9.280 9.050 9.280 76,336 +0.38(+4.27%)
Nov 30, 2010 8.830 8.940 8.730 8.900 69,916 +0.00(+0.00%)
Nov 29, 2010 8.810 8.980 8.780 8.900 30,577 -0.05(-0.56%)
Nov 26, 2010 8.930 9.000 8.930 8.950 13,446 +0.27(+3.11%)
Nov 24, 2010 8.690 8.680 8.680 8.680 17,537 +0.18(+2.12%)
Nov 23, 2010 8.710 8.710 8.500 8.500 45,287 -0.30(-3.41%)
Nov 22, 2010 8.950 8.950 8.730 8.800 38,089 -0.18(-2.00%)
Nov 19, 2010 8.890 8.980 8.830 8.980 34,498 +0.08(+0.90%)
Nov 18, 2010 8.880 8.990 8.880 8.900 67,030 +0.44(+5.20%)
Nov 17, 2010 8.540 8.580 8.440 8.460 51,934 +0.11(+1.32%)
Nov 16, 2010 8.590 8.630 8.290 8.350 119,113 +0.27(+3.34%)
Nov 15, 2010 8.200 8.200 8.050 8.080 21,644 -0.09(-1.10%)
Nov 12, 2010 8.160 8.270 8.100 8.170 6,866 +0.12(+1.49%)
Nov 11, 2010 8.150 8.150 7.990 8.050 37,589 -0.29(-3.48%)
Nov 10, 2010 8.460 8.460 8.110 8.340 21,348 -0.16(-1.88%)
Nov 09, 2010 8.580 8.630 8.480 8.500 80,694 -0.04(-0.47%)
Nov 08, 2010 8.380 8.570 8.380 8.540 36,231 +0.24(+2.89%)
Nov 05, 2010 8.320 8.360 8.260 8.300 20,374 -0.04(-0.48%)
Nov 04, 2010 8.390 8.390 8.290 8.340 45,152 +0.32(+3.99%)
Nov 03, 2010 7.980 8.020 7.900 8.020 83,219 +0.13(+1.65%)
Nov 02, 2010 7.860 7.920 7.860 7.890 21,697 +0.16(+2.07%)
Nov 01, 2010 7.890 7.890 7.700 7.730 27,984 -0.12(-1.53%)
Oct 29, 2010 7.860 7.870 7.810 7.850 71,935 -0.05(-0.63%)
Oct 28, 2010 7.910 7.970 7.890 7.900 100,019 +0.03(+0.38%)
Oct 27, 2010 7.880 7.940 7.820 7.870 36,836 -0.21(-2.60%)
Oct 25, 2010 8.020 8.130 8.020 8.080 37,659 +0.21(+2.67%)
Oct 22, 2010 7.840 7.880 7.820 7.870 65,615 +0.10(+1.29%)
Oct 21, 2010 7.810 7.870 7.710 7.770 22,103 +0.01(+0.13%)
Oct 20, 2010 7.710 7.830 7.710 7.760 58,418 +0.31(+4.16%)
Oct 19, 2010 7.580 7.660 7.440 7.450 49,520 -0.37(-4.73%)
Oct 18, 2010 7.780 7.820 7.760 7.820 99,093 +0.00(+0.00%)
Oct 15, 2010 7.800 7.870 7.770 7.820 27,552 +0.21(+2.76%)
Oct 14, 2010 7.600 7.660 7.570 7.610 33,493 +0.01(+0.13%)
Oct 13, 2010 7.780 7.780 7.600 7.600 37,219 +0.20(+2.70%)
Oct 12, 2010 7.390 7.400 7.320 7.400 180,741 +0.05(+0.68%)
Oct 11, 2010 7.300 7.350 7.300 7.350 231,895 +0.08(+1.10%)
Oct 08, 2010 7.290 7.290 7.200 7.270 14,500 +0.14(+1.96%)
Oct 07, 2010 7.210 7.210 7.090 7.130 48,296 +0.10(+1.42%)
Oct 06, 2010 7.070 7.100 6.990 7.030 9,585 -0.08(-1.13%)
Oct 05, 2010 7.000 7.130 7.000 7.110 73,151 +0.30(+4.41%)
Oct 04, 2010 6.950 6.950 6.750 6.810 25,127 -0.24(-3.40%)
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.