Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Infineon Tech ADR
(OP:
IFNNY
)
40.49
-0.47 (-1.15%)
Streaming Delayed Price
Updated: 1:26 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
May 01, 2012
10.08
10.08
9.960
9.970
30,938
+0.01(+0.10%)
Apr 30, 2012
9.920
9.970
9.880
9.960
34,279
+0.08(+0.81%)
Apr 27, 2012
9.830
9.910
9.800
9.880
531,538
+0.00(+0.00%)
Apr 26, 2012
9.700
9.930
9.700
9.880
229,629
+0.09(+0.92%)
Apr 25, 2012
9.730
9.800
9.668
9.790
674,992
+0.24(+2.51%)
Apr 24, 2012
9.544
9.600
9.470
9.550
19,402
+0.16(+1.70%)
Apr 23, 2012
9.370
9.400
9.310
9.390
24,485
-0.62(-6.16%)
Apr 20, 2012
9.920
10.05
9.880
10.01
71,567
-0.04(-0.44%)
Apr 19, 2012
10.07
10.18
9.990
10.05
9,401
+0.13(+1.31%)
Apr 18, 2012
9.970
10.00
9.920
9.920
12,502
+0.03(+0.30%)
Apr 17, 2012
9.700
9.980
9.700
9.890
178,774
+0.05(+0.51%)
Apr 16, 2012
9.730
9.850
9.680
9.840
219,975
+0.21(+2.18%)
Apr 13, 2012
9.820
9.820
9.585
9.630
179,496
-0.31(-3.12%)
Apr 12, 2012
9.880
9.990
9.870
9.940
23,456
+0.61(+6.54%)
Apr 11, 2012
9.330
9.400
9.280
9.330
23,645
+0.09(+0.97%)
Apr 10, 2012
9.470
9.520
9.230
9.240
24,921
-0.31(-3.25%)
Apr 09, 2012
9.470
9.630
9.470
9.550
16,063
-0.13(-1.34%)
Apr 05, 2012
9.670
9.760
9.660
9.680
328,927
-0.08(-0.82%)
Apr 04, 2012
9.800
9.800
9.700
9.760
19,519
-0.57(-5.52%)
Apr 03, 2012
10.58
10.61
10.29
10.33
15,434
-0.16(-1.53%)
Apr 02, 2012
10.27
10.52
10.26
10.49
40,262
+0.27(+2.64%)
Mar 30, 2012
10.15
10.23
10.08
10.22
13,503
+0.11(+1.09%)
Mar 29, 2012
10.01
10.13
10.00
10.11
189,210
-0.05(-0.49%)
Mar 28, 2012
10.26
10.29
10.13
10.16
43,839
+0.16(+1.60%)
Mar 27, 2012
10.07
10.09
10.00
10.00
27,780
-0.11(-1.09%)
Mar 26, 2012
9.990
10.15
9.980
10.11
14,381
+0.28(+2.85%)
Mar 23, 2012
9.760
9.860
9.760
9.830
10,456
+0.12(+1.24%)
Mar 22, 2012
9.680
9.740
9.620
9.710
12,928
+0.03(+0.31%)
Mar 21, 2012
9.660
9.760
9.620
9.680
6,259
-0.13(-1.33%)
Mar 20, 2012
9.780
9.870
9.750
9.810
37,069
-0.32(-3.16%)
Mar 19, 2012
10.01
10.15
9.996
10.13
17,827
+0.18(+1.81%)
Mar 16, 2012
9.950
10.05
9.950
9.950
224,283
-0.04(-0.40%)
Mar 15, 2012
9.920
9.990
9.870
9.990
29,393
+0.33(+3.42%)
Mar 14, 2012
9.790
9.790
9.660
9.660
8,262
-0.19(-1.93%)
Mar 13, 2012
9.760
9.880
9.730
9.850
14,454
-0.10(-1.01%)
Mar 12, 2012
9.930
9.960
9.910
9.950
16,797
+0.10(+1.02%)
Mar 09, 2012
9.890
9.890
9.810
9.850
6,380
-0.07(-0.71%)
Mar 08, 2012
9.820
10.00
9.670
9.920
30,879
+0.45(+4.75%)
Mar 07, 2012
9.440
9.470
9.290
9.470
22,078
+0.22(+2.38%)
Mar 06, 2012
9.400
9.400
9.170
9.250
74,100
-0.62(-6.28%)
Mar 05, 2012
9.950
9.960
9.860
9.870
32,213
-0.21(-2.08%)
Mar 02, 2012
10.09
10.13
10.01
10.08
63,623
+0.13(+1.31%)
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
.