Flextronics Intl Ltd (NQ: FLEX )

34.67 -1.11 (-3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 5.313 5.539 5.124 5.254 13,366,997 -0.17(-3.17%)
Sep 27, 2002 5.546 5.795 5.418 5.426 9,801,487 -0.17(-3.10%)
Sep 26, 2002 5.931 6.187 5.388 5.599 14,635,749 -0.28(-4.74%)
Sep 25, 2002 5.637 5.916 5.463 5.878 17,209,864 +0.63(+12.07%)
Sep 24, 2002 4.959 5.411 4.846 5.245 11,800,215 +0.19(+3.73%)
Sep 23, 2002 5.207 5.388 5.034 5.057 11,206,780 -0.31(-5.76%)
Sep 20, 2002 5.531 5.561 5.237 5.365 13,370,056 +0.06(+1.17%)
Sep 19, 2002 5.592 5.750 5.275 5.304 13,262,569 -0.46(-8.02%)
Sep 18, 2002 6.021 6.074 5.667 5.766 18,554,246 -0.56(-8.79%)
Sep 17, 2002 6.677 6.752 6.232 6.322 8,352,801 -0.11(-1.65%)
Sep 16, 2002 6.624 6.707 6.405 6.428 6,221,507 -0.23(-3.40%)
Sep 13, 2002 6.805 6.933 6.542 6.654 7,937,186 -0.17(-2.54%)
Sep 12, 2002 7.159 7.197 6.820 6.827 6,784,685 -0.47(-6.40%)
Sep 11, 2002 7.265 7.596 7.234 7.295 8,619,927 +0.09(+1.26%)
Sep 10, 2002 7.076 7.249 6.933 7.204 9,584,258 +0.16(+2.25%)
Sep 09, 2002 6.865 7.159 6.782 7.046 8,140,614 +0.01(+0.11%)
Sep 06, 2002 6.865 7.136 6.858 7.038 9,046,026 +0.58(+8.96%)
Sep 05, 2002 6.594 6.692 6.413 6.460 8,649,338 -0.35(-5.08%)
Sep 04, 2002 6.752 6.993 6.609 6.806 9,723,858 +0.14(+2.16%)
Sep 03, 2002 6.925 7.159 6.556 6.662 13,200,436 -0.47(-6.65%)
Aug 30, 2002 7.189 7.491 7.084 7.136 11,884,347 -0.02(-0.32%)
Aug 29, 2002 6.978 7.438 6.707 7.159 12,679,883 +0.12(+1.71%)
Aug 28, 2002 6.782 7.114 6.752 7.038 11,422,020 +0.17(+2.52%)
Aug 27, 2002 7.423 7.453 6.850 6.865 9,506,968 -0.44(-6.08%)
Aug 26, 2002 7.317 7.513 7.046 7.310 11,636,541 +0.11(+1.57%)
Aug 23, 2002 7.573 7.611 7.129 7.197 12,640,427 -0.55(-7.10%)
Aug 22, 2002 7.182 7.837 6.918 7.747 17,330,090 +0.56(+7.76%)
Aug 21, 2002 7.287 7.378 7.038 7.189 10,304,553 +0.14(+1.92%)
Aug 20, 2002 6.986 7.121 6.707 7.053 10,106,697 +0.19(+2.74%)
Aug 16, 2002 6.481 7.053 6.451 6.865 10,206,488 +0.16(+2.36%)
Aug 15, 2002 6.488 6.843 6.194 6.707 17,845,364 +0.31(+4.83%)
Aug 14, 2002 5.765 6.443 5.742 6.398 11,245,263 +0.66(+11.56%)
Aug 13, 2002 5.870 6.179 5.720 5.735 12,447,725 -0.18(-3.06%)
Aug 12, 2002 5.825 5.923 5.659 5.916 6,124,636 -0.07(-1.13%)
Aug 07, 2002 6.029 6.074 5.554 5.983 13,546,414 +0.20(+3.39%)
Aug 06, 2002 5.727 6.096 5.637 5.787 17,129,712 +0.27(+4.92%)
Aug 05, 2002 5.742 5.885 5.456 5.516 8,640,429 -0.26(-4.56%)
Aug 02, 2002 6.059 6.194 5.735 5.780 9,222,385 -0.24(-4.01%)
Aug 01, 2002 6.481 6.556 6.015 6.021 17,155,588 +0.05(+0.88%)
Jul 31, 2002 5.916 6.029 5.652 5.968 9,890,662 -0.03(-0.50%)
Jul 30, 2002 5.629 6.292 5.546 5.998 14,178,349 +0.30(+5.29%)
Jul 29, 2002 5.599 5.795 5.403 5.697 11,279,001 +0.40(+7.54%)
Jul 26, 2002 5.328 5.411 5.109 5.298 11,192,623 +0.10(+1.88%)
Jul 25, 2002 5.705 5.727 4.989 5.200 23,298,006 -0.68(-11.54%)
Jul 24, 2002 5.237 6.006 4.951 5.878 27,089,908 +0.51(+9.55%)
Jul 23, 2002 5.983 6.059 5.275 5.365 19,867,388 -0.58(-9.76%)
Jul 22, 2002 5.870 6.066 5.403 5.946 19,759,162 -0.02(-0.35%)
Jul 19, 2002 6.112 6.270 5.833 5.967 15,632,989 -0.48(-7.39%)
Jul 17, 2002 6.843 7.046 6.383 6.443 22,375,210 +0.02(+0.35%)
Jul 12, 2002 6.405 6.594 6.187 6.420 18,491,480 +0.29(+4.67%)
Jul 11, 2002 5.237 6.300 5.185 6.134 11,123,047 +0.84(+15.95%)
Jul 10, 2002 5.885 5.893 5.275 5.290 12,386,085 -0.32(-5.65%)
Jul 09, 2002 5.652 5.901 5.614 5.607 12,753,266 -0.05(-0.80%)
Jul 08, 2002 6.390 6.518 5.614 5.652 16,325,683 -0.74(-11.56%)
Jul 05, 2002 6.029 6.420 5.901 6.390 14,733,681 +0.91(+16.64%)
Jul 04, 2002 4.732 5.539 4.710 5.479 30,760,392 +0.00(+0.00%)
Jul 03, 2002 4.732 5.539 4.710 5.479 30,724,032 +0.99(+21.98%)
Jul 02, 2002 4.567 4.763 4.439 4.491 32,238,404 +0.06(+1.36%)
Jul 01, 2002 5.463 5.690 4.408 4.431 24,743,772 -0.94(-17.53%)
Jun 28, 2002 5.946 6.262 5.358 5.373 19,662,160 -0.57(-9.63%)
Jun 27, 2002 6.330 6.368 5.659 5.946 17,154,262 -0.02(-0.38%)
Jun 26, 2002 6.134 6.443 5.765 5.968 20,765,958 -0.55(-8.44%)
Jun 25, 2002 6.880 6.933 6.330 6.518 13,606,925 +0.24(+3.75%)
Jun 21, 2002 6.119 6.496 6.036 6.283 11,866,565 +0.20(+3.31%)
Jun 20, 2002 6.714 6.933 5.983 6.081 11,338,684 -0.67(-9.93%)
Jun 19, 2002 6.993 7.129 6.707 6.752 10,197,730 -0.29(-4.17%)
Jun 18, 2002 7.302 7.399 7.008 7.046 11,350,760 -0.45(-6.03%)
Jun 17, 2002 7.506 7.573 7.212 7.498 11,069,701 +0.31(+4.30%)
Jun 14, 2002 6.729 7.197 6.375 7.189 16,886,606 +0.07(+0.95%)
Jun 12, 2002 7.046 7.332 6.722 7.121 14,591,161 +0.04(+0.53%)
Jun 11, 2002 7.649 7.822 7.053 7.084 11,420,560 -0.32(-4.28%)
Jun 10, 2002 7.227 7.525 6.820 7.400 21,322,368 +0.37(+5.25%)
Jun 07, 2002 6.699 7.378 6.526 7.031 43,507,288 -0.13(-1.79%)
Jun 06, 2002 8.222 8.289 7.046 7.159 31,979,108 -1.17(-14.03%)
Jun 05, 2002 7.649 8.470 7.491 8.327 31,179,724 -1.64(-16.48%)
May 31, 2002 10.21 10.44 9.940 9.970 8,329,579 -0.84(-7.74%)
May 28, 2002 11.27 11.30 10.75 10.81 6,908,096 -0.17(-1.51%)
May 27, 2002 11.04 11.19 10.70 10.97 6,599,702 +0.00(+0.00%)
May 24, 2002 11.04 11.19 10.70 10.97 6,515,304 -0.27(-2.41%)
May 23, 2002 11.18 11.39 10.78 11.24 7,503,919 +0.17(+1.50%)
May 22, 2002 10.71 11.15 10.57 11.08 11,328,068 +0.23(+2.15%)
May 21, 2002 11.49 11.73 10.81 10.84 8,083,288 -0.46(-4.07%)
May 20, 2002 11.57 11.71 11.12 11.30 7,691,425 -0.53(-4.46%)
May 17, 2002 12.77 12.77 11.62 11.83 13,940,268 -0.32(-2.61%)
May 16, 2002 12.10 12.35 11.83 12.15 7,910,645 +0.05(+0.44%)
May 15, 2002 11.33 12.62 11.27 12.10 15,909,934 +0.48(+4.15%)
May 14, 2002 11.54 11.87 11.07 11.61 13,740,023 +0.99(+9.37%)
May 13, 2002 10.17 10.70 10.07 10.62 8,300,916 +0.69(+6.99%)
May 10, 2002 10.69 10.69 9.797 9.925 10,865,476 -0.58(-5.52%)
May 09, 2002 10.60 10.88 10.41 10.50 10,182,867 -0.35(-3.19%)
May 08, 2002 10.25 10.92 10.00 10.85 16,128,624 +1.39(+14.74%)
May 07, 2002 9.721 9.789 9.292 9.457 9,986,206 -0.05(-0.48%)
May 06, 2002 9.405 9.797 9.320 9.503 8,869,403 +0.08(+0.88%)
May 03, 2002 9.744 9.759 9.254 9.420 12,378,920 -0.35(-3.62%)
May 02, 2002 10.17 10.46 9.555 9.774 13,800,667 -0.48(-4.70%)
May 01, 2002 10.48 10.48 9.699 10.26 12,641,931 -0.18(-1.73%)
Apr 30, 2002 10.53 10.70 10.21 10.44 13,801,198 -0.03(-0.29%)
Apr 29, 2002 10.47 10.57 10.09 10.47 9,649,413 +0.32(+3.19%)
Apr 26, 2002 10.78 11.11 10.14 10.14 19,950,118 -0.01(-0.07%)
Apr 25, 2002 10.69 10.74 10.00 10.15 27,548,918 -0.61(-5.67%)
Apr 24, 2002 11.74 11.86 10.75 10.76 19,970,686 -0.63(-5.56%)
Apr 23, 2002 11.54 12.00 11.24 11.39 11,827,418 -0.16(-1.37%)
Apr 22, 2002 11.57 12.06 11.39 11.55 14,307,316 -0.81(-6.52%)
Apr 19, 2002 12.62 12.90 12.32 12.36 7,732,960 -0.09(-0.73%)
Apr 18, 2002 12.66 12.68 12.07 12.45 8,943,980 -0.37(-2.88%)
Apr 17, 2002 13.26 13.37 12.72 12.82 12,732,300 -0.41(-3.13%)
Apr 16, 2002 12.62 13.35 12.55 13.23 12,420,455 +1.02(+8.33%)
Apr 15, 2002 12.11 12.31 11.67 12.22 7,530,858 +0.20(+1.69%)
Apr 12, 2002 12.06 12.19 11.87 12.01 10,148,100 +0.26(+2.18%)
Apr 11, 2002 11.60 12.00 11.40 11.76 12,916,753 +0.12(+1.04%)
Apr 10, 2002 12.46 12.52 11.49 11.64 24,068,064 -0.72(-5.85%)
Apr 09, 2002 13.26 13.28 12.36 12.36 17,122,680 -0.87(-6.55%)
Apr 08, 2002 13.02 13.26 12.89 13.23 11,370,930 -0.26(-1.96%)
Apr 05, 2002 13.90 14.05 13.48 13.49 8,881,080 -0.27(-1.97%)
Apr 04, 2002 13.18 13.94 13.17 13.76 10,703,847 +0.31(+2.30%)
Apr 03, 2002 13.72 13.75 13.19 13.45 11,159,407 -0.19(-1.38%)
Apr 02, 2002 13.79 14.13 13.62 13.64 9,441,340 -0.64(-4.49%)
Apr 01, 2002 13.73 14.30 13.45 14.28 8,646,334 +0.53(+3.84%)
Mar 29, 2002 13.64 14.11 13.64 13.75 9,692,143 +0.00(+0.00%)
Mar 28, 2002 13.64 14.11 13.64 13.75 9,690,550 +0.20(+1.50%)
Mar 27, 2002 13.11 13.58 12.89 13.55 10,996,584 +0.44(+3.33%)
Mar 26, 2002 12.93 13.49 12.12 13.11 11,258,135 +0.21(+1.64%)
Mar 25, 2002 13.56 13.72 12.81 12.90 13,157,205 -0.53(-3.98%)
Mar 22, 2002 13.06 13.79 12.99 13.44 13,781,293 +0.07(+0.51%)
Mar 21, 2002 12.65 13.38 12.49 13.37 12,986,155 +0.85(+6.80%)
Mar 20, 2002 12.81 13.37 12.48 12.52 16,578,609 -0.28(-2.18%)
Mar 19, 2002 12.92 12.92 12.47 12.80 13,599,627 +0.06(+0.47%)
Mar 18, 2002 12.81 13.24 12.40 12.74 18,159,066 +0.17(+1.38%)
Mar 15, 2002 12.62 12.83 12.30 12.56 14,900,220 +0.05(+0.36%)
Mar 14, 2002 12.87 13.07 12.40 12.52 23,930,588 -0.16(-1.25%)
Mar 13, 2002 13.49 13.75 12.60 12.68 21,391,108 -1.14(-8.24%)
Mar 12, 2002 13.65 14.04 13.40 13.81 19,651,676 -0.98(-6.62%)
Mar 11, 2002 15.12 15.12 14.41 14.79 12,231,224 -0.44(-2.87%)
Mar 08, 2002 14.97 15.43 14.93 15.23 20,264,882 +0.90(+6.31%)
Mar 07, 2002 14.41 14.69 14.05 14.33 19,679,542 +0.19(+1.33%)
Mar 06, 2002 13.48 14.27 13.27 14.14 15,258,112 +0.40(+2.91%)
Mar 05, 2002 12.91 13.84 12.87 13.74 27,182,534 +0.78(+5.99%)
Mar 04, 2002 11.79 13.04 11.52 12.96 27,214,780 +1.59(+13.98%)
Mar 01, 2002 10.99 11.44 10.73 11.37 16,513,454 +0.57(+5.23%)
Feb 28, 2002 11.57 11.98 10.52 10.81 19,009,806 -0.65(-5.66%)
Feb 27, 2002 11.63 12.39 11.27 11.45 19,571,126 +0.11(+1.00%)
Feb 26, 2002 11.41 11.83 11.16 11.34 41,262,004 -0.71(-5.88%)
Feb 25, 2002 12.06 12.20 11.59 12.05 27,729,390 +0.24(+2.04%)
Feb 22, 2002 12.36 12.44 11.41 11.81 34,379,252 -0.47(-3.81%)
Feb 21, 2002 12.72 12.82 12.24 12.28 12,265,196 -0.55(-4.29%)
Feb 20, 2002 13.05 13.15 12.28 12.83 11,077,929 -0.08(-0.58%)
Feb 19, 2002 13.33 13.34 12.47 12.90 15,839,470 -0.45(-3.39%)
Feb 18, 2002 13.75 13.84 13.12 13.35 10,832,699 +0.00(+0.00%)
Feb 15, 2002 13.75 13.84 13.12 13.35 10,754,539 -0.30(-2.21%)
Feb 14, 2002 13.39 13.93 13.38 13.65 22,108,882 +0.49(+3.72%)
Feb 13, 2002 13.90 14.06 13.10 13.16 26,688,756 -0.55(-4.01%)
Feb 12, 2002 14.00 14.00 13.27 13.72 25,245,114 -0.67(-4.66%)
Feb 11, 2002 14.84 14.87 14.05 14.39 18,142,080 -0.40(-2.70%)
Feb 08, 2002 14.37 14.88 14.13 14.79 11,617,885 +0.54(+3.75%)
Feb 07, 2002 14.41 14.89 14.05 14.25 14,433,248 -0.10(-0.71%)
Feb 06, 2002 14.82 14.90 13.82 14.35 24,694,940 -0.14(-0.96%)
Feb 05, 2002 15.12 15.43 14.38 14.49 13,615,684 -0.81(-5.27%)
Feb 04, 2002 16.43 16.69 15.12 15.30 12,405,858 -1.20(-7.26%)
Feb 01, 2002 16.62 17.18 16.20 16.50 15,068,351 -0.23(-1.40%)
Jan 31, 2002 16.88 17.22 16.54 16.73 11,448,958 +0.16(+0.96%)
Jan 30, 2002 17.02 17.20 15.88 16.57 15,804,968 -0.35(-2.09%)
Jan 29, 2002 17.71 17.91 16.62 16.93 13,020,789 -0.64(-3.65%)
Jan 28, 2002 17.26 17.70 16.93 17.57 9,952,633 +0.52(+3.05%)
Jan 25, 2002 16.92 17.28 16.58 17.05 19,271,358 -0.60(-3.42%)
Jan 24, 2002 18.17 18.53 17.39 17.65 16,951,496 -0.23(-1.26%)
Jan 23, 2002 16.65 17.95 16.25 17.87 19,717,096 +1.45(+8.86%)
Jan 22, 2002 17.78 17.85 16.20 16.42 11,719,401 -0.97(-5.59%)
Jan 21, 2002 17.23 17.94 17.20 17.39 8,164,898 +0.00(+0.00%)
Jan 18, 2002 17.23 17.94 17.20 17.39 8,113,676 -0.66(-3.63%)
Jan 17, 2002 17.92 18.25 17.27 18.05 10,523,375 +0.68(+3.90%)
Jan 16, 2002 17.93 18.30 17.33 17.37 15,268,064 -1.15(-6.19%)
Jan 15, 2002 17.82 18.61 17.59 18.52 14,127,906 +0.90(+5.13%)
Jan 14, 2002 18.46 18.46 17.52 17.61 16,979,098 -0.70(-3.83%)
Jan 11, 2002 19.61 19.70 18.27 18.31 14,746,155 -1.39(-7.04%)
Jan 10, 2002 19.43 20.02 19.25 19.70 11,164,715 +1.62(+8.96%)
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.