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

Infineon Tech ADR (OP: IFNNY )

40.05 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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, 2013 8.970 9.130 8.970 9.030 308,972 +0.33(+3.79%)
Jan 30, 2013 8.710 8.710 8.620 8.700 47,450 -0.07(-0.75%)
Jan 29, 2013 8.690 8.800 8.670 8.766 43,448 -0.25(-2.82%)
Jan 28, 2013 9.110 9.110 8.930 9.020 70,879 -0.02(-0.22%)
Jan 25, 2013 8.970 9.060 8.950 9.040 68,003 +0.11(+1.23%)
Jan 24, 2013 8.850 8.950 8.850 8.930 102,423 -0.07(-0.78%)
Jan 23, 2013 8.990 9.020 8.940 9.000 1,641,222 +0.08(+0.90%)
Jan 22, 2013 8.910 8.950 8.870 8.920 25,954 -0.06(-0.67%)
Jan 18, 2013 8.950 9.010 8.884 8.980 252,782 -0.02(-0.22%)
Jan 17, 2013 8.970 9.070 8.970 9.000 51,136 +0.21(+2.39%)
Jan 16, 2013 8.760 8.820 8.740 8.790 37,441 -0.09(-1.01%)
Jan 15, 2013 8.800 8.890 8.800 8.880 42,630 +0.13(+1.49%)
Jan 14, 2013 8.710 8.750 8.610 8.750 17,806 -0.01(-0.11%)
Jan 12, 2013 8.700 8.780 8.700 8.760 47,437 +0.00(+0.00%)
Jan 11, 2013 8.700 8.780 8.700 8.760 47,437 -0.05(-0.57%)
Jan 10, 2013 8.710 8.830 8.690 8.810 19,560 +0.41(+4.88%)
Jan 09, 2013 8.400 8.430 8.360 8.400 13,412 +0.12(+1.45%)
Jan 08, 2013 8.370 8.370 8.220 8.280 21,338 -0.17(-2.01%)
Jan 07, 2013 8.320 8.470 8.260 8.450 63,661 -0.13(-1.52%)
Jan 04, 2013 8.460 8.620 8.450 8.580 49,853 +0.08(+0.94%)
Jan 03, 2013 8.470 8.580 8.460 8.500 18,077 +0.06(+0.71%)
Jan 02, 2013 8.450 8.450 8.371 8.440 20,038 +0.17(+2.06%)
Dec 31, 2012 8.030 8.270 8.030 8.270 23,815 +0.15(+1.85%)
Dec 28, 2012 8.030 8.200 7.980 8.120 36,806 -0.06(-0.73%)
Dec 27, 2012 8.170 8.200 8.100 8.180 26,677 +0.03(+0.37%)
Dec 26, 2012 8.010 8.250 8.010 8.150 36,559 -0.01(-0.12%)
Dec 24, 2012 8.110 8.160 8.110 8.160 12,432 +0.03(+0.37%)
Dec 21, 2012 8.230 8.230 8.060 8.130 66,714 -0.02(-0.25%)
Dec 20, 2012 8.180 8.200 8.150 8.150 52,979 -0.10(-1.21%)
Dec 19, 2012 8.220 8.310 8.180 8.250 179,612 +0.30(+3.77%)
Dec 18, 2012 7.870 8.020 7.850 7.950 138,073 +0.24(+3.11%)
Dec 17, 2012 7.670 7.790 7.670 7.710 149,603 +0.07(+0.92%)
Dec 14, 2012 7.560 7.710 7.520 7.640 25,218 +0.08(+1.06%)
Dec 13, 2012 7.560 7.630 7.530 7.560 34,377 +0.06(+0.80%)
Dec 12, 2012 7.561 7.590 7.460 7.500 58,521 -0.07(-0.92%)
Dec 11, 2012 7.550 7.636 7.540 7.570 83,536 +0.07(+0.93%)
Dec 10, 2012 7.540 7.560 7.460 7.500 11,896 -0.05(-0.66%)
Dec 07, 2012 7.470 7.570 7.460 7.550 15,263 +0.03(+0.40%)
Dec 06, 2012 7.520 7.560 7.410 7.520 33,426 +0.03(+0.40%)
Dec 05, 2012 7.400 7.520 7.400 7.490 15,399 -0.02(-0.27%)
Dec 04, 2012 7.490 7.560 7.470 7.510 25,140 -0.20(-2.59%)
Nov 30, 2012 7.650 7.720 7.650 7.710 38,752 +0.03(+0.39%)
Nov 29, 2012 7.790 7.790 7.680 7.680 14,530 +0.07(+0.92%)
Nov 28, 2012 7.400 7.610 7.350 7.610 25,837 +0.03(+0.40%)
Nov 27, 2012 7.580 7.660 7.561 7.580 16,547 -0.02(-0.26%)
Nov 26, 2012 7.600 7.670 7.570 7.600 33,317 -0.11(-1.43%)
Nov 24, 2012 7.620 7.730 7.620 7.710 2,802 +0.00(+0.00%)
Nov 23, 2012 7.620 7.730 7.620 7.710 2,802 +0.22(+2.94%)
Nov 21, 2012 7.430 7.540 7.430 7.490 25,032 +0.17(+2.32%)
Nov 20, 2012 7.270 7.370 7.270 7.320 57,387 -0.04(-0.54%)
Nov 19, 2012 7.220 7.360 7.220 7.360 108,018 +0.48(+6.98%)
Nov 16, 2012 6.870 6.900 6.790 6.880 11,545 -0.10(-1.43%)
Nov 15, 2012 7.020 7.030 6.940 6.980 15,244 -0.03(-0.43%)
Nov 14, 2012 7.016 7.150 7.010 7.010 28,414 +0.42(+6.37%)
Nov 13, 2012 6.550 6.720 6.550 6.590 38,032 -0.14(-2.08%)
Nov 12, 2012 6.750 6.760 6.700 6.730 7,110 -0.09(-1.32%)
Nov 09, 2012 6.810 6.840 6.760 6.820 55,612 +0.05(+0.74%)
Nov 08, 2012 6.790 6.860 6.750 6.770 16,577 -0.15(-2.17%)
Nov 07, 2012 6.930 6.960 6.880 6.920 19,819 -0.37(-5.08%)
Nov 06, 2012 7.240 7.330 7.130 7.290 7,876 +0.16(+2.24%)
Nov 05, 2012 7.050 7.170 7.050 7.130 16,393 -0.05(-0.70%)
Nov 02, 2012 7.150 7.220 7.040 7.180 11,701 +0.06(+0.84%)
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.