Flextronics Intl Ltd (NQ: FLEX )

32.40 +1.29 (+4.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 3.112 3.233 3.022 3.150 16,104,074 +0.05(+1.46%)
Oct 30, 2008 3.173 3.278 3.037 3.105 16,504,568 +0.02(+0.49%)
Oct 29, 2008 2.992 3.203 2.909 3.090 14,474,255 +0.00(+0.00%)
Oct 28, 2008 2.931 3.097 2.788 3.090 22,688,812 +0.26(+9.33%)
Oct 27, 2008 2.833 3.466 2.766 2.826 19,642,504 -0.06(-2.09%)
Oct 24, 2008 2.547 3.233 2.532 2.886 22,748,472 +0.07(+2.41%)
Oct 23, 2008 3.195 3.218 2.728 2.818 18,165,670 -0.37(-11.58%)
Oct 22, 2008 3.210 3.233 3.060 3.188 20,255,576 -0.03(-0.94%)
Oct 21, 2008 3.391 3.497 3.218 3.218 12,394,066 -0.23(-6.56%)
Oct 20, 2008 3.376 3.602 3.361 3.444 14,425,907 +0.17(+5.06%)
Oct 17, 2008 3.263 3.391 3.165 3.278 15,375,844 -0.04(-1.14%)
Oct 16, 2008 3.346 3.361 3.112 3.316 22,294,872 -0.05(-1.35%)
Oct 15, 2008 3.632 3.745 3.353 3.361 11,119,023 -0.35(-9.35%)
Oct 14, 2008 4.122 4.130 3.708 3.708 20,121,054 -0.27(-6.82%)
Oct 13, 2008 3.881 3.994 3.617 3.979 19,917,014 +0.23(+6.24%)
Oct 10, 2008 3.730 4.054 3.512 3.745 23,923,640 -0.23(-5.87%)
Oct 09, 2008 3.436 4.295 3.391 3.979 30,666,014 +0.13(+3.33%)
Oct 08, 2008 3.836 3.941 3.429 3.851 38,342,668 -0.12(-3.04%)
Oct 07, 2008 4.295 4.348 3.956 3.971 19,152,974 -0.34(-7.87%)
Oct 06, 2008 4.039 4.333 3.866 4.310 25,266,622 -0.14(-3.05%)
Oct 03, 2008 4.710 4.989 4.431 4.446 27,754,280 -0.40(-8.24%)
Oct 02, 2008 5.260 5.268 4.838 4.846 14,545,761 -0.41(-7.75%)
Oct 01, 2008 5.260 5.426 5.207 5.252 11,882,964 -0.08(-1.55%)
Sep 30, 2008 5.448 5.448 5.252 5.335 11,798,699 +0.03(+0.57%)
Sep 29, 2008 5.690 5.735 5.260 5.305 15,348,317 -0.50(-8.69%)
Sep 26, 2008 5.501 5.825 5.441 5.810 11,146,358 +0.14(+2.39%)
Sep 25, 2008 5.622 5.720 5.562 5.674 9,139,904 +0.09(+1.62%)
Sep 24, 2008 5.727 5.750 5.509 5.584 9,054,514 -0.13(-2.24%)
Sep 23, 2008 5.742 5.863 5.697 5.712 7,718,461 +0.02(+0.40%)
Sep 22, 2008 6.014 6.112 5.690 5.690 10,537,970 -0.38(-6.21%)
Sep 19, 2008 5.931 6.071 5.803 6.066 17,902,478 +0.29(+5.09%)
Sep 18, 2008 5.863 5.916 5.494 5.772 18,726,946 +0.06(+1.06%)
Sep 17, 2008 5.976 6.051 5.690 5.712 13,270,394 -0.36(-5.96%)
Sep 16, 2008 6.078 6.202 5.878 6.074 16,131,307 -0.13(-2.07%)
Sep 15, 2008 6.119 6.398 6.112 6.202 14,789,314 -0.16(-2.49%)
Sep 12, 2008 6.240 6.398 6.172 6.360 13,277,211 +0.08(+1.32%)
Sep 11, 2008 5.931 6.285 5.885 6.277 16,563,383 +0.23(+3.87%)
Sep 10, 2008 6.164 6.164 5.931 6.044 14,785,485 -0.03(-0.50%)
Sep 09, 2008 6.405 6.436 6.059 6.074 16,207,467 -0.36(-5.62%)
Sep 08, 2008 6.458 6.511 6.300 6.436 12,584,759 +0.18(+2.89%)
Sep 05, 2008 6.338 6.368 6.128 6.255 15,252,531 -0.09(-1.43%)
Sep 04, 2008 6.511 6.760 6.323 6.345 20,460,818 -0.20(-3.00%)
Sep 03, 2008 6.420 6.556 6.379 6.541 15,232,507 +0.16(+2.48%)
Sep 02, 2008 6.948 6.956 6.368 6.383 23,580,292 -0.34(-5.04%)
Aug 29, 2008 6.805 6.910 6.714 6.722 14,638,741 -0.20(-2.83%)
Aug 28, 2008 6.805 7.001 6.805 6.918 11,575,633 +0.14(+2.11%)
Aug 27, 2008 6.729 6.820 6.684 6.775 10,325,712 +0.11(+1.58%)
Aug 26, 2008 6.699 6.760 6.631 6.669 9,296,449 -0.02(-0.34%)
Aug 25, 2008 6.865 6.865 6.684 6.692 10,101,230 -0.20(-2.95%)
Aug 22, 2008 6.850 6.922 6.801 6.895 10,804,389 +0.11(+1.55%)
Aug 21, 2008 6.835 6.880 6.775 6.790 11,166,886 -0.08(-1.21%)
Aug 20, 2008 6.978 6.986 6.827 6.873 13,807,634 +0.00(+0.00%)
Aug 19, 2008 7.106 7.106 6.797 6.873 9,839,274 -0.13(-1.83%)
Aug 18, 2008 7.212 7.212 6.986 7.001 9,723,352 -0.11(-1.59%)
Aug 15, 2008 7.144 7.212 7.061 7.114 11,150,203 -0.05(-0.74%)
Aug 14, 2008 6.858 7.167 6.843 7.167 9,880,415 +0.26(+3.71%)
Aug 13, 2008 6.858 7.008 6.790 6.910 12,085,558 -0.02(-0.22%)
Aug 12, 2008 6.880 6.971 6.858 6.925 12,488,144 -0.03(-0.43%)
Aug 11, 2008 6.888 7.008 6.858 6.956 11,927,426 +0.00(+0.00%)
Aug 08, 2008 6.714 6.963 6.707 6.956 8,166,951 +0.22(+3.24%)
Aug 07, 2008 6.556 6.775 6.534 6.737 11,425,966 +0.14(+2.05%)
Aug 06, 2008 6.778 6.820 6.549 6.601 17,921,906 -0.23(-3.42%)
Aug 05, 2008 6.846 6.888 6.699 6.835 10,514,459 +0.05(+0.78%)
Aug 04, 2008 6.812 6.843 6.669 6.782 8,952,464 -0.05(-0.66%)
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.