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 (%)
May 24, 2011 11.07 11.13 11.01 11.06 51,393 +0.27(+2.50%)
May 23, 2011 10.77 10.93 10.73 10.79 28,472 -0.54(-4.77%)
May 20, 2011 11.49 11.49 11.31 11.33 27,168 -0.25(-2.16%)
May 19, 2011 11.45 11.60 11.45 11.58 48,432 +0.28(+2.48%)
May 18, 2011 11.12 11.34 11.12 11.30 47,747 +0.15(+1.35%)
May 17, 2011 11.15 11.22 11.10 11.15 84,090 -0.28(-2.45%)
May 16, 2011 11.46 11.64 11.43 11.43 32,081 -0.09(-0.78%)
May 13, 2011 11.68 11.72 11.46 11.52 28,841 -0.28(-2.37%)
May 12, 2011 11.60 11.86 11.56 11.80 76,416 +0.22(+1.90%)
May 11, 2011 11.58 11.74 11.53 11.58 23,958 -0.29(-2.44%)
May 10, 2011 11.67 11.89 11.66 11.87 35,649 +0.29(+2.50%)
May 09, 2011 11.42 11.58 11.35 11.58 27,832 +0.32(+2.84%)
May 06, 2011 11.46 11.50 11.18 11.26 68,392 -0.18(-1.57%)
May 05, 2011 11.44 11.54 11.39 11.44 24,276 -0.22(-1.89%)
May 04, 2011 11.86 11.86 11.60 11.66 24,012 -0.04(-0.34%)
May 03, 2011 11.77 11.83 11.62 11.70 116,291 +0.34(+2.99%)
May 02, 2011 11.39 11.44 11.36 11.36 28,289 +0.02(+0.18%)
Apr 29, 2011 11.33 11.39 11.27 11.34 28,361 +0.03(+0.27%)
Apr 28, 2011 11.30 11.32 11.17 11.31 63,016 +0.01(+0.09%)
Apr 27, 2011 11.18 11.30 11.10 11.30 56,019 +0.14(+1.25%)
Apr 26, 2011 11.09 11.20 11.04 11.16 78,626 +0.34(+3.14%)
Apr 25, 2011 10.79 10.84 10.74 10.82 17,909 +0.07(+0.65%)
Apr 21, 2011 10.89 10.89 10.75 10.75 47,077 -0.04(-0.37%)
Apr 20, 2011 10.76 10.83 10.75 10.79 32,312 +0.52(+5.06%)
Apr 19, 2011 10.27 10.30 10.19 10.27 17,879 +0.07(+0.69%)
Apr 18, 2011 9.750 10.20 9.750 10.20 20,059 +0.15(+1.49%)
Apr 15, 2011 10.02 10.12 9.990 10.05 201,108 +0.02(+0.20%)
Apr 14, 2011 9.940 10.05 9.940 10.03 21,677 -0.15(-1.47%)
Apr 13, 2011 10.20 10.24 10.09 10.18 52,902 +0.05(+0.49%)
Apr 12, 2011 10.26 10.27 10.08 10.13 39,133 -0.43(-4.07%)
Apr 11, 2011 10.50 10.63 10.50 10.56 34,180 +0.12(+1.15%)
Apr 08, 2011 10.80 10.80 10.43 10.44 37,734 -0.23(-2.16%)
Apr 07, 2011 10.77 10.81 10.63 10.67 83,113 -0.25(-2.29%)
Apr 06, 2011 10.91 10.97 10.85 10.92 107,322 -0.02(-0.18%)
Apr 05, 2011 10.81 11.03 10.80 10.94 114,541 +0.35(+3.31%)
Apr 04, 2011 10.56 10.63 10.55 10.59 38,635 +0.21(+2.02%)
Apr 01, 2011 10.27 10.44 10.27 10.38 24,767 +0.07(+0.68%)
Mar 31, 2011 10.32 10.32 10.23 10.31 17,499 -0.01(-0.10%)
Mar 30, 2011 10.32 10.32 10.32 10.32 33,986 +0.23(+2.28%)
Mar 29, 2011 10.00 10.09 9.960 10.09 78,469 -0.06(-0.59%)
Mar 28, 2011 9.990 10.19 9.990 10.15 40,341 -0.03(-0.29%)
Mar 25, 2011 10.20 10.29 10.14 10.18 29,703 -0.09(-0.88%)
Mar 24, 2011 10.14 10.29 10.12 10.27 16,172 +0.22(+2.19%)
Mar 23, 2011 9.870 10.14 9.870 10.05 28,111 -0.07(-0.69%)
Mar 22, 2011 10.23 10.23 10.06 10.12 23,496 -0.10(-0.98%)
Mar 21, 2011 10.09 10.24 10.09 10.22 42,710 +0.55(+5.69%)
Mar 18, 2011 9.900 9.900 9.650 9.670 95,241 -0.07(-0.72%)
Mar 17, 2011 9.870 9.870 9.690 9.740 138,562 +0.22(+2.31%)
Mar 16, 2011 9.880 9.980 9.420 9.520 453,780 -0.14(-1.45%)
Mar 15, 2011 9.530 9.740 9.310 9.660 160,757 -0.50(-4.92%)
Mar 14, 2011 10.18 10.27 10.04 10.16 21,116 -0.04(-0.39%)
Mar 11, 2011 9.800 10.27 9.800 10.20 85,477 +0.30(+3.03%)
Mar 10, 2011 10.01 10.01 9.880 9.900 66,600 -0.55(-5.26%)
Mar 09, 2011 10.56 10.56 10.40 10.45 29,504 -0.30(-2.79%)
Mar 08, 2011 10.55 10.82 10.55 10.75 33,454 -0.11(-1.01%)
Mar 07, 2011 10.98 11.03 10.72 10.86 156,709 +0.14(+1.31%)
Mar 04, 2011 10.74 10.85 10.67 10.72 36,962 -0.22(-2.01%)
Mar 03, 2011 10.84 10.97 10.84 10.94 88,582 +0.20(+1.86%)
Mar 02, 2011 10.74 10.86 10.72 10.74 52,526 +0.03(+0.28%)
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.