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

Infineon Tech ADR (OP: IFNNY )

40.85 UNCHANGED
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 (%)
Feb 26, 2010 5.290 5.460 5.280 5.460 12,158 +0.11(+2.06%)
Feb 25, 2010 5.340 5.350 5.220 5.350 58,694 -0.05(-0.93%)
Feb 24, 2010 5.370 5.480 5.370 5.400 30,608 -0.13(-2.35%)
Feb 23, 2010 5.540 5.570 5.460 5.530 23,453 -0.16(-2.81%)
Feb 22, 2010 5.650 5.730 5.630 5.690 11,114 +0.10(+1.79%)
Feb 19, 2010 5.550 5.600 5.510 5.590 21,486 -0.01(-0.18%)
Feb 18, 2010 5.570 5.600 5.520 5.600 45,699 +0.07(+1.27%)
Feb 17, 2010 5.500 5.580 5.500 5.530 10,947 +0.08(+1.47%)
Feb 16, 2010 5.230 5.480 5.220 5.450 29,181 +0.10(+1.87%)
Feb 12, 2010 5.350 5.350 5.350 0 -0.21(-3.78%)
Feb 11, 2010 5.420 5.590 5.420 5.560 19,974 +0.11(+2.02%)
Feb 10, 2010 5.480 5.500 5.380 5.450 21,052 -0.08(-1.45%)
Feb 09, 2010 5.480 5.560 5.410 5.530 41,262 +0.21(+3.95%)
Feb 08, 2010 5.390 5.420 5.320 5.320 13,834 -0.09(-1.66%)
Feb 05, 2010 5.500 5.500 5.300 5.410 53,252 -0.16(-2.87%)
Feb 04, 2010 5.800 5.800 5.570 5.570 61,413 -0.27(-4.62%)
Feb 03, 2010 5.930 5.930 5.800 5.840 20,320 -0.23(-3.79%)
Feb 02, 2010 6.000 6.070 5.910 6.070 181,760 +0.25(+4.30%)
Feb 01, 2010 5.750 5.820 5.680 5.820 68,864 +0.37(+6.79%)
Jan 29, 2010 5.680 5.680 5.450 5.450 1,538,263 -0.03(-0.55%)
Jan 28, 2010 5.620 5.620 5.410 5.480 13,458 +0.12(+2.24%)
Jan 27, 2010 5.430 5.456 5.280 5.360 102,265 -0.06(-1.11%)
Jan 26, 2010 5.360 5.510 5.360 5.420 27,042 -0.03(-0.55%)
Jan 25, 2010 5.330 5.450 5.330 5.450 63,817 +0.30(+5.83%)
Jan 22, 2010 5.320 5.350 5.150 5.150 44,645 -0.28(-5.16%)
Jan 21, 2010 5.600 5.630 5.400 5.430 91,383 -0.28(-4.90%)
Jan 20, 2010 5.680 5.720 5.580 5.710 48,155 -0.05(-0.87%)
Jan 19, 2010 5.630 5.760 5.620 5.760 30,942 -0.04(-0.69%)
Jan 15, 2010 5.800 5.800 5.800 0 -0.21(-3.49%)
Jan 14, 2010 5.950 6.080 5.950 6.010 16,587 -0.01(-0.17%)
Jan 13, 2010 6.010 6.020 5.890 6.020 184,050 +0.26(+4.51%)
Jan 12, 2010 5.750 5.800 5.700 5.760 154,788 -0.17(-2.87%)
Jan 11, 2010 5.910 5.970 5.820 5.930 114,240 -0.07(-1.17%)
Jan 08, 2010 5.900 6.000 5.900 6.000 170,199 +0.20(+3.45%)
Jan 07, 2010 5.920 5.920 5.800 5.800 139,214 -0.19(-3.17%)
Jan 06, 2010 5.980 6.020 5.940 5.990 105,966 -0.04(-0.66%)
Jan 05, 2010 6.090 6.150 6.020 6.030 79,292 +0.15(+2.55%)
Jan 04, 2010 5.790 5.920 5.750 5.880 201,174 +0.38(+6.91%)
Dec 31, 2009 5.500 5.500 5.500 0 +0.01(+0.18%)
Dec 30, 2009 5.500 5.550 5.490 5.490 30,593 -0.05(-0.90%)
Dec 29, 2009 5.590 5.600 5.500 5.540 66,455 +0.07(+1.28%)
Dec 28, 2009 5.460 5.520 5.460 5.470 1,294,180 -0.05(-0.91%)
Dec 24, 2009 5.500 5.520 5.440 5.520 53,516 +0.13(+2.41%)
Dec 23, 2009 5.440 5.450 5.330 5.390 39,026 -0.06(-1.10%)
Dec 22, 2009 5.350 5.470 5.350 5.450 97,105 +0.17(+3.22%)
Dec 21, 2009 5.190 5.290 5.170 5.280 83,256 +0.18(+3.53%)
Dec 18, 2009 5.100 5.100 5.010 5.100 70,735 +0.20(+4.08%)
Dec 17, 2009 4.990 4.990 4.850 4.900 27,639 -0.22(-4.30%)
Dec 16, 2009 5.020 5.180 5.020 5.120 63,474 +0.21(+4.28%)
Dec 15, 2009 4.910 4.990 4.900 4.910 25,770 +0.00(+0.00%)
Dec 14, 2009 4.900 4.960 4.870 4.910 469,960 +0.11(+2.29%)
Dec 11, 2009 4.950 4.950 4.770 4.800 41,758 -0.14(-2.83%)
Dec 10, 2009 4.920 4.990 4.870 4.940 74,222 -0.01(-0.20%)
Dec 09, 2009 4.990 4.990 4.900 4.950 27,774 +0.00(+0.00%)
Dec 08, 2009 4.860 4.980 4.860 4.950 10,541 +0.05(+1.02%)
Dec 07, 2009 4.940 4.950 4.900 4.900 11,000 +0.05(+1.03%)
Dec 04, 2009 4.890 5.000 4.800 4.850 1,730,583 -0.02(-0.41%)
Dec 03, 2009 4.950 5.000 4.870 4.870 301,958 -0.04(-0.81%)
Dec 02, 2009 4.940 4.961 4.860 4.910 1,339,149 -0.02(-0.41%)
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.