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

Infineon Tech ADR (OP: IFNNY )

40.09 +0.04 (+0.10%)
Streaming Delayed Price Updated: 3:59 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 (%)
Jul 31, 2012 7.300 7.330 7.150 7.250 61,927 +0.47(+6.93%)
Jul 30, 2012 6.690 6.800 6.690 6.780 38,981 -0.05(-0.73%)
Jul 27, 2012 6.670 6.840 6.630 6.830 366,682 +0.25(+3.80%)
Jul 26, 2012 6.620 6.690 6.520 6.580 504,963 +0.14(+2.17%)
Jul 25, 2012 6.510 6.540 6.420 6.440 18,621 +0.06(+0.94%)
Jul 24, 2012 6.440 6.480 6.350 6.380 63,078 -0.17(-2.60%)
Jul 23, 2012 6.380 6.560 6.360 6.550 20,805 -0.23(-3.39%)
Jul 20, 2012 6.860 6.870 6.780 6.780 18,783 -0.18(-2.59%)
Jul 19, 2012 6.990 6.990 6.880 6.960 8,813 +0.33(+4.98%)
Jul 18, 2012 6.500 6.650 6.500 6.630 14,123 +0.19(+2.95%)
Jul 17, 2012 6.400 6.480 6.330 6.440 21,126 -0.12(-1.83%)
Jul 16, 2012 6.550 6.560 6.500 6.560 3,066 +0.19(+2.98%)
Jul 14, 2012 6.220 6.390 6.220 6.370 10,673 +0.00(+0.00%)
Jul 13, 2012 6.220 6.390 6.220 6.370 10,673 +0.20(+3.24%)
Jul 12, 2012 6.170 6.210 6.080 6.170 34,608 -0.10(-1.59%)
Jul 11, 2012 6.270 6.290 6.220 6.270 21,658 -0.13(-2.03%)
Jul 10, 2012 6.480 6.490 6.370 6.400 4,966 +0.07(+1.11%)
Jul 09, 2012 6.270 6.340 6.270 6.330 7,003 -0.04(-0.63%)
Jul 06, 2012 6.460 6.460 6.300 6.370 315,872 -0.38(-5.63%)
Jul 05, 2012 6.710 6.780 6.700 6.750 22,010 -0.20(-2.88%)
Jul 03, 2012 6.820 6.960 6.810 6.950 8,532 +0.05(+0.72%)
Jul 02, 2012 6.880 6.900 6.800 6.900 61,836 +0.16(+2.37%)
Jun 30, 2012 6.640 6.740 6.616 6.740 22,536 +0.03(+0.45%)
Jun 29, 2012 6.640 6.740 6.616 6.710 22,672 +0.37(+5.84%)
Jun 28, 2012 6.250 6.360 6.210 6.340 42,614 -0.14(-2.16%)
Jun 27, 2012 6.490 6.512 6.450 6.480 7,732 -0.15(-2.26%)
Jun 26, 2012 7.460 7.460 6.570 6.630 94,195 -0.90(-11.95%)
Jun 25, 2012 7.610 7.610 7.520 7.530 5,577 -0.22(-2.84%)
Jun 22, 2012 7.720 7.770 7.680 7.750 9,724 -0.12(-1.52%)
Jun 21, 2012 8.060 8.060 7.870 7.870 8,280 -0.18(-2.24%)
Jun 20, 2012 8.008 8.130 8.008 8.050 21,613 +0.12(+1.51%)
Jun 19, 2012 7.850 7.970 7.850 7.930 23,489 +0.22(+2.85%)
Jun 18, 2012 7.700 7.720 7.603 7.710 54,102 +0.21(+2.80%)
Jun 15, 2012 7.480 7.530 7.310 7.500 158,670 -0.02(-0.27%)
Jun 14, 2012 7.500 7.530 7.450 7.520 20,608 -0.15(-1.96%)
Jun 13, 2012 7.620 7.750 7.600 7.670 18,129 +0.01(+0.13%)
Jun 12, 2012 7.550 7.750 7.530 7.660 15,844 -0.06(-0.78%)
Jun 11, 2012 7.910 7.910 7.710 7.720 12,961 -0.06(-0.77%)
Jun 08, 2012 7.690 7.790 7.690 7.780 26,394 -0.06(-0.77%)
Jun 07, 2012 8.000 8.000 7.820 7.840 27,385 +0.08(+0.98%)
Jun 06, 2012 7.530 7.780 7.530 7.764 26,905 +0.36(+4.92%)
Jun 05, 2012 7.240 7.430 7.240 7.400 16,125 +0.11(+1.51%)
Jun 04, 2012 7.280 7.290 7.220 7.290 6,554 -0.15(-2.02%)
Jun 02, 2012 7.500 7.500 7.370 7.440 36,553 +0.00(+0.00%)
Jun 01, 2012 7.500 7.500 7.370 7.440 36,553 -0.50(-6.30%)
May 31, 2012 7.870 7.940 7.750 7.940 66,877 +0.10(+1.28%)
May 30, 2012 7.870 7.880 7.810 7.840 17,133 -0.15(-1.88%)
May 29, 2012 7.930 8.060 7.930 7.990 12,399 +0.37(+4.86%)
May 25, 2012 7.590 7.660 7.510 7.620 20,702 -0.17(-2.18%)
May 24, 2012 7.880 7.930 7.730 7.790 21,789 -0.26(-3.23%)
May 23, 2012 8.070 8.070 7.890 8.050 7,953 -0.12(-1.47%)
May 22, 2012 8.290 8.330 8.150 8.170 17,931 +0.06(+0.74%)
May 21, 2012 8.040 8.130 7.980 8.110 32,424 +0.27(+3.44%)
May 18, 2012 7.944 7.944 7.790 7.840 38,440 -0.23(-2.85%)
May 17, 2012 8.270 8.290 8.060 8.070 106,437 -0.32(-3.81%)
May 16, 2012 8.430 8.500 8.390 8.390 13,460 -0.07(-0.83%)
May 15, 2012 8.490 8.540 8.420 8.460 21,134 -0.05(-0.59%)
May 14, 2012 8.530 8.570 8.490 8.510 23,177 -0.30(-3.41%)
May 11, 2012 8.720 8.910 8.720 8.810 14,655 +0.06(+0.69%)
May 10, 2012 8.800 8.810 8.720 8.750 89,055 +0.20(+2.34%)
May 09, 2012 8.580 8.640 8.500 8.550 48,955 -0.36(-4.04%)
May 08, 2012 8.960 8.960 8.770 8.910 22,508 -0.33(-3.57%)
May 07, 2012 9.180 9.300 9.160 9.240 32,496 +0.04(+0.43%)
May 04, 2012 9.320 9.340 9.160 9.200 15,982 -0.34(-3.56%)
May 03, 2012 9.500 9.560 9.440 9.540 15,929 -0.38(-3.83%)
May 02, 2012 9.820 9.920 9.780 9.920 20,636 -0.05(-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.