Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amkor Technology (NQ: AMKR )

32.97 -0.24 (-0.72%)
Official Closing Price Updated: 4:15 PM EDT, Jun 6, 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 (%)
Jul 31, 2012 4.950 5.240 4.950 5.143 1,410,180 +0.19(+3.90%)
Jul 30, 2012 5.028 5.167 4.892 4.950 1,150,322 -0.05(-0.97%)
Jul 27, 2012 4.748 5.028 4.652 4.999 1,094,196 +0.26(+5.50%)
Jul 26, 2012 4.661 4.801 4.613 4.738 827,258 +0.15(+3.37%)
Jul 25, 2012 4.545 4.651 4.526 4.584 690,150 +0.06(+1.28%)
Jul 24, 2012 4.642 4.699 4.487 4.526 807,219 -0.12(-2.49%)
Jul 23, 2012 4.622 4.690 4.516 4.642 813,867 -0.10(-2.04%)
Jul 20, 2012 4.738 4.801 4.690 4.738 608,232 -0.03(-0.61%)
Jul 19, 2012 4.748 4.825 4.690 4.767 773,684 +0.07(+1.44%)
Jul 18, 2012 4.574 4.767 4.535 4.699 896,771 +0.14(+3.18%)
Jul 17, 2012 4.526 4.622 4.468 4.555 726,951 +0.05(+1.07%)
Jul 16, 2012 4.526 4.579 4.478 4.506 625,725 -0.05(-1.06%)
Jul 13, 2012 4.391 4.574 4.371 4.555 1,067,419 +0.18(+4.19%)
Jul 12, 2012 4.506 4.506 4.333 4.371 1,328,985 -0.19(-4.23%)
Jul 11, 2012 4.603 4.688 4.545 4.564 932,764 -0.06(-1.25%)
Jul 10, 2012 4.719 4.767 4.603 4.622 944,814 -0.09(-1.84%)
Jul 09, 2012 4.806 4.806 4.603 4.709 952,274 -0.14(-2.79%)
Jul 06, 2012 4.912 4.941 4.825 4.844 936,429 -0.02(-0.40%)
Jul 05, 2012 4.613 4.902 4.603 4.864 1,265,388 +0.25(+5.44%)
Jul 03, 2012 4.613 4.699 4.584 4.613 1,271,401 -0.01(-0.21%)
Jul 02, 2012 4.728 4.767 4.526 4.622 2,852,088 -0.09(-1.84%)
Jun 29, 2012 4.738 4.748 4.699 4.709 1,298,551 +0.08(+1.67%)
Jun 28, 2012 4.593 4.709 4.555 4.632 1,031,675 -0.02(-0.41%)
Jun 27, 2012 4.526 4.666 4.506 4.651 1,080,098 +0.13(+2.77%)
Jun 26, 2012 4.545 4.613 4.516 4.526 677,766 -0.02(-0.42%)
Jun 25, 2012 4.632 4.651 4.535 4.545 898,876 -0.17(-3.68%)
Jun 22, 2012 4.574 4.738 4.574 4.719 2,168,575 +0.15(+3.38%)
Jun 21, 2012 4.719 4.777 4.564 4.564 1,047,598 -0.16(-3.47%)
Jun 20, 2012 4.699 4.777 4.603 4.728 938,037 +0.05(+1.03%)
Jun 19, 2012 4.555 4.709 4.545 4.680 1,114,808 +0.14(+2.97%)
Jun 18, 2012 4.381 4.574 4.352 4.545 1,197,411 +0.13(+2.84%)
Jun 15, 2012 4.323 4.429 4.304 4.420 1,316,513 +0.09(+2.00%)
Jun 14, 2012 4.313 4.429 4.294 4.333 1,240,407 +0.03(+0.67%)
Jun 13, 2012 4.333 4.429 4.275 4.304 1,392,038 -0.04(-0.89%)
Jun 12, 2012 4.304 4.449 4.304 4.342 1,408,458 +0.07(+1.58%)
Jun 11, 2012 4.584 4.593 4.275 4.275 1,144,245 -0.27(-5.94%)
Jun 08, 2012 4.391 4.591 4.342 4.545 1,032,836 +0.11(+2.39%)
Jun 07, 2012 4.535 4.670 4.429 4.439 1,485,395 -0.03(-0.65%)
Jun 06, 2012 4.362 4.497 4.362 4.468 1,161,871 +0.15(+3.58%)
Jun 05, 2012 4.362 4.439 4.313 4.313 903,490 -0.09(-1.97%)
Jun 04, 2012 4.497 4.501 4.342 4.400 1,343,835 -0.08(-1.72%)
Jun 01, 2012 4.449 4.516 4.439 4.478 1,244,119 -0.09(-1.90%)
May 31, 2012 4.506 4.584 4.458 4.564 1,671,728 +0.05(+1.07%)
May 30, 2012 4.497 4.535 4.468 4.516 883,975 -0.04(-0.85%)
May 29, 2012 4.535 4.584 4.482 4.555 1,204,163 +0.07(+1.51%)
May 25, 2012 4.400 4.526 4.371 4.487 1,152,434 +0.07(+1.53%)
May 24, 2012 4.362 4.458 4.333 4.420 1,038,234 +0.05(+1.10%)
May 23, 2012 4.246 4.400 4.217 4.371 864,482 +0.09(+2.03%)
May 22, 2012 4.256 4.362 4.246 4.285 1,514,513 +0.02(+0.45%)
May 21, 2012 4.178 4.285 4.159 4.265 1,034,443 +0.09(+2.08%)
May 18, 2012 4.256 4.256 4.140 4.178 1,171,892 -0.07(-1.59%)
May 17, 2012 4.342 4.362 4.217 4.246 735,019 -0.09(-2.00%)
May 16, 2012 4.478 4.478 4.323 4.333 941,309 -0.10(-2.18%)
May 15, 2012 4.449 4.506 4.381 4.429 1,561,250 -0.03(-0.65%)
May 14, 2012 4.506 4.603 4.441 4.458 684,919 -0.12(-2.53%)
May 11, 2012 4.516 4.642 4.497 4.574 4,567,119 +0.01(+0.21%)
May 10, 2012 4.526 4.603 4.497 4.564 1,763,888 +0.09(+1.94%)
May 09, 2012 4.381 4.535 4.352 4.478 2,344,658 +0.06(+1.31%)
May 08, 2012 4.371 4.482 4.342 4.420 2,781,157 +0.00(+0.00%)
May 07, 2012 4.449 4.497 4.381 4.420 3,140,913 -0.05(-1.08%)
May 04, 2012 4.699 4.699 4.468 4.468 3,750,413 -0.26(-5.51%)
May 03, 2012 4.931 5.056 4.699 4.728 2,386,238 -0.25(-5.04%)
May 02, 2012 4.902 5.047 4.873 4.979 1,398,465 +0.03(+0.58%)
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.