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
)
40.25
+0.16 (+0.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2013
8.480
8.530
8.480
8.490
13,590
-0.14(-1.62%)
May 30, 2013
8.570
8.680
8.550
8.630
38,256
+0.36(+4.35%)
May 29, 2013
8.250
8.340
8.240
8.270
13,385
-0.02(-0.24%)
May 28, 2013
8.350
8.380
8.270
8.290
49,849
+0.20(+2.47%)
May 24, 2013
8.140
8.140
8.050
8.090
36,409
-0.18(-2.18%)
May 23, 2013
8.160
8.290
8.101
8.270
24,040
-0.13(-1.55%)
May 22, 2013
8.480
8.610
8.390
8.400
32,743
-0.15(-1.75%)
May 21, 2013
8.470
8.620
8.470
8.550
16,639
+0.23(+2.76%)
May 20, 2013
8.240
8.350
8.240
8.320
50,840
+0.04(+0.48%)
May 17, 2013
8.210
8.280
8.160
8.280
26,284
+0.05(+0.61%)
May 16, 2013
8.250
8.290
8.230
8.230
69,515
-0.15(-1.79%)
May 15, 2013
8.430
8.440
8.340
8.380
44,235
-0.25(-2.90%)
May 13, 2013
8.570
8.650
8.570
8.630
13,389
+0.00(+0.00%)
May 10, 2013
8.670
8.700
8.570
8.630
27,935
-0.16(-1.82%)
May 09, 2013
8.790
8.870
8.760
8.790
12,800
-0.01(-0.11%)
May 08, 2013
8.800
8.850
8.770
8.800
135,825
+0.02(+0.23%)
May 07, 2013
8.690
8.780
8.690
8.780
17,488
+0.16(+1.86%)
May 06, 2013
8.720
8.740
8.550
8.620
30,577
-0.15(-1.71%)
May 03, 2013
8.730
8.790
8.710
8.770
42,891
+0.15(+1.74%)
May 02, 2013
8.490
8.630
8.460
8.620
38,385
+0.75(+9.53%)
May 01, 2013
7.950
7.950
7.800
7.870
18,132
-0.04(-0.51%)
Apr 30, 2013
7.800
7.940
7.800
7.910
88,457
+0.15(+1.93%)
Apr 29, 2013
7.730
7.800
7.710
7.760
42,197
+0.09(+1.17%)
Apr 26, 2013
7.680
7.710
7.650
7.670
149,636
+0.02(+0.26%)
Apr 25, 2013
7.590
7.690
7.590
7.650
2,999,663
+0.10(+1.32%)
Apr 24, 2013
7.380
7.570
7.380
7.550
131,448
+0.20(+2.72%)
Apr 23, 2013
7.280
7.360
7.230
7.350
86,640
+0.21(+2.94%)
Apr 22, 2013
7.050
7.150
7.030
7.140
100,514
+0.00(+0.00%)
Apr 19, 2013
7.160
7.200
7.110
7.140
36,294
-0.09(-1.24%)
Apr 18, 2013
7.260
7.271
7.160
7.230
344,967
+0.11(+1.54%)
Apr 17, 2013
7.280
7.280
7.070
7.120
41,500
-0.45(-5.94%)
Apr 16, 2013
7.590
7.590
7.490
7.570
16,062
+0.18(+2.44%)
Apr 15, 2013
7.530
7.550
7.350
7.390
72,992
-0.42(-5.38%)
Apr 12, 2013
7.750
7.840
7.720
7.810
86,601
-0.15(-1.88%)
Apr 11, 2013
7.950
8.070
7.950
7.960
149,253
+0.11(+1.40%)
Apr 10, 2013
7.730
7.850
7.730
7.850
180,491
+0.04(+0.51%)
Apr 09, 2013
7.720
7.930
7.660
7.810
1,211,144
-0.06(-0.76%)
Apr 08, 2013
7.880
7.880
7.820
7.870
12,232
-0.02(-0.25%)
Apr 05, 2013
7.840
7.900
7.750
7.890
16,514
-0.09(-1.13%)
Apr 04, 2013
7.960
8.000
7.880
7.980
27,007
+0.04(+0.50%)
Apr 03, 2013
7.960
7.970
7.910
7.940
35,409
+0.11(+1.40%)
Apr 02, 2013
7.780
7.888
7.770
7.830
19,826
-0.09(-1.14%)
Apr 01, 2013
7.780
7.960
7.780
7.920
13,295
-0.04(-0.50%)
Mar 28, 2013
7.950
7.980
7.900
7.960
9,405
+0.02(+0.25%)
Mar 27, 2013
7.890
7.980
7.890
7.940
28,464
-0.19(-2.34%)
Mar 26, 2013
8.130
8.130
8.090
8.130
22,827
+0.10(+1.25%)
Mar 25, 2013
8.120
8.150
8.020
8.030
12,654
-0.09(-1.11%)
Mar 22, 2013
8.100
8.130
8.050
8.120
12,745
+0.03(+0.37%)
Mar 21, 2013
8.130
8.150
8.090
8.090
19,093
-0.24(-2.88%)
Mar 20, 2013
8.260
8.390
8.260
8.330
19,381
+0.04(+0.48%)
Mar 19, 2013
8.320
8.490
8.260
8.290
29,255
-0.10(-1.19%)
Mar 18, 2013
8.380
8.470
8.350
8.390
12,904
-0.24(-2.84%)
Mar 15, 2013
8.650
8.710
8.600
8.635
20,227
+0.10(+1.11%)
Mar 14, 2013
8.540
8.550
8.500
8.540
13,357
-0.08(-0.93%)
Mar 13, 2013
8.480
8.630
8.470
8.620
14,663
-0.24(-2.71%)
Mar 12, 2013
8.930
8.950
8.810
8.860
26,674
-0.02(-0.18%)
Mar 11, 2013
8.710
8.880
8.710
8.876
55,433
-0.05(-0.60%)
Mar 08, 2013
8.990
8.990
8.870
8.930
61,988
+0.41(+4.81%)
Mar 07, 2013
8.500
8.550
8.480
8.520
17,063
-0.02(-0.23%)
Mar 06, 2013
8.550
8.550
8.490
8.540
52,629
+0.05(+0.59%)
Mar 05, 2013
8.470
8.490
8.420
8.490
32,744
+0.11(+1.31%)
Mar 04, 2013
8.330
8.380
8.300
8.380
16,410
-0.15(-1.71%)
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
.