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 (%)
Apr 30, 2012 5.304 5.333 4.967 4.986 2,244,091 -0.35(-6.51%)
Apr 27, 2012 5.526 5.680 5.285 5.333 3,664,809 -0.37(-6.43%)
Apr 26, 2012 5.526 5.699 5.526 5.699 1,718,039 +0.18(+3.32%)
Apr 25, 2012 5.536 5.617 5.487 5.516 1,090,110 +0.05(+0.88%)
Apr 24, 2012 5.468 5.526 5.405 5.468 1,082,844 +0.01(+0.18%)
Apr 23, 2012 5.420 5.478 5.381 5.458 965,196 -0.06(-1.05%)
Apr 20, 2012 5.555 5.613 5.478 5.516 1,231,089 +0.03(+0.53%)
Apr 19, 2012 5.526 5.690 5.449 5.487 1,046,475 -0.05(-0.87%)
Apr 18, 2012 5.478 5.584 5.449 5.536 949,661 +0.05(+0.88%)
Apr 17, 2012 5.487 5.622 5.478 5.487 1,263,499 +0.05(+0.98%)
Apr 16, 2012 5.487 5.516 5.410 5.434 728,615 -0.05(-0.88%)
Apr 13, 2012 5.651 5.661 5.478 5.482 1,164,952 -0.22(-3.81%)
Apr 12, 2012 5.497 5.709 5.497 5.699 820,670 +0.19(+3.41%)
Apr 11, 2012 5.478 5.526 5.429 5.511 1,391,295 +0.10(+1.87%)
Apr 10, 2012 5.536 5.598 5.381 5.410 718,200 -0.14(-2.43%)
Apr 09, 2012 5.584 5.613 5.516 5.545 874,398 -0.16(-2.87%)
Apr 05, 2012 5.632 5.728 5.603 5.709 550,247 +0.04(+0.68%)
Apr 04, 2012 5.699 5.748 5.642 5.671 1,148,982 -0.12(-2.00%)
Apr 03, 2012 5.941 5.979 5.767 5.786 1,100,472 -0.15(-2.60%)
Apr 02, 2012 5.892 6.027 5.815 5.941 1,279,776 +0.01(+0.24%)
Mar 30, 2012 5.979 6.066 5.863 5.926 1,392,191 -0.05(-0.89%)
Mar 29, 2012 6.027 6.085 5.873 5.979 1,381,851 -0.11(-1.74%)
Mar 28, 2012 6.172 6.220 6.018 6.085 1,273,480 -0.09(-1.41%)
Mar 27, 2012 6.162 6.220 6.085 6.172 1,140,653 +0.01(+0.16%)
Mar 26, 2012 6.114 6.268 6.047 6.162 1,442,123 +0.14(+2.40%)
Mar 23, 2012 6.018 6.047 5.912 6.018 1,138,142 -0.02(-0.32%)
Mar 22, 2012 6.076 6.124 5.969 6.037 663,661 -0.13(-2.03%)
Mar 21, 2012 6.191 6.268 6.114 6.162 646,918 +0.00(+0.00%)
Mar 20, 2012 6.133 6.278 6.114 6.162 980,611 -0.02(-0.31%)
Mar 19, 2012 6.133 6.355 6.114 6.182 1,306,333 +0.05(+0.79%)
Mar 16, 2012 6.124 6.162 6.056 6.133 1,060,123 +0.03(+0.47%)
Mar 15, 2012 6.056 6.172 5.931 6.104 1,289,072 +0.07(+1.12%)
Mar 14, 2012 6.114 6.191 6.027 6.037 921,221 -0.07(-1.11%)
Mar 13, 2012 6.133 6.172 5.989 6.104 1,299,357 +0.03(+0.48%)
Mar 12, 2012 6.124 6.162 6.037 6.076 532,857 -0.07(-1.10%)
Mar 09, 2012 6.018 6.211 6.018 6.143 645,199 +0.08(+1.27%)
Mar 08, 2012 5.998 6.095 5.931 6.066 612,676 +0.11(+1.78%)
Mar 07, 2012 5.863 5.998 5.863 5.960 891,500 +0.11(+1.81%)
Mar 06, 2012 5.796 5.912 5.786 5.854 1,228,768 -0.03(-0.57%)
Mar 05, 2012 5.989 5.998 5.834 5.888 1,183,885 -0.14(-2.32%)
Mar 02, 2012 6.143 6.211 5.969 6.027 1,623,163 -0.10(-1.65%)
Mar 01, 2012 6.220 6.326 6.124 6.129 1,402,727 -0.03(-0.55%)
Feb 29, 2012 6.423 6.490 6.124 6.162 2,175,038 -0.24(-3.76%)
Feb 28, 2012 6.375 6.500 6.317 6.403 1,388,808 +0.06(+0.99%)
Feb 27, 2012 6.056 6.452 5.883 6.341 2,573,050 +0.26(+4.20%)
Feb 24, 2012 6.201 6.240 6.047 6.085 920,704 -0.12(-1.87%)
Feb 23, 2012 6.008 6.211 5.912 6.201 2,179,636 +0.19(+3.21%)
Feb 22, 2012 6.230 6.346 5.998 6.008 2,439,580 -0.20(-3.26%)
Feb 21, 2012 6.297 6.452 6.182 6.211 1,781,533 -0.10(-1.53%)
Feb 17, 2012 6.519 6.529 6.307 6.307 1,775,049 -0.16(-2.53%)
Feb 16, 2012 6.240 6.534 6.220 6.471 3,551,832 +0.26(+4.19%)
Feb 15, 2012 6.288 6.423 6.162 6.211 2,755,167 -0.06(-0.92%)
Feb 14, 2012 6.056 6.288 6.056 6.268 2,199,942 +0.20(+3.26%)
Feb 13, 2012 6.066 6.114 5.941 6.071 2,122,081 +0.03(+0.56%)
Feb 10, 2012 5.728 6.220 5.642 6.037 2,657,118 +0.05(+0.81%)
Feb 09, 2012 5.979 6.047 5.892 5.989 2,469,652 +0.05(+0.81%)
Feb 08, 2012 5.796 5.979 5.767 5.941 1,875,120 +0.16(+2.84%)
Feb 07, 2012 5.777 5.863 5.680 5.777 2,637,172 +0.01(+0.17%)
Feb 06, 2012 5.815 5.844 5.690 5.767 1,446,198 -0.09(-1.48%)
Feb 03, 2012 5.786 5.931 5.786 5.854 1,665,722 +0.08(+1.34%)
Feb 02, 2012 5.738 5.825 5.671 5.777 1,908,349 +0.03(+0.50%)
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.