Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
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
)
41.25
+0.47 (+1.15%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 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 29, 2009
3.100
3.180
3.030
3.150
193,659
+0.05(+1.61%)
May 28, 2009
3.150
3.150
3.030
3.100
121,778
-0.05(-1.59%)
May 27, 2009
3.220
3.250
3.100
3.150
122,252
+0.00(+0.00%)
May 26, 2009
3.040
3.205
3.000
3.150
87,883
-0.15(-4.55%)
May 22, 2009
3.240
3.300
3.220
3.300
23,761
+0.05(+1.54%)
May 21, 2009
3.170
3.260
3.170
3.250
97,818
-0.06(-1.81%)
May 20, 2009
3.280
3.400
3.260
3.310
721,255
+0.01(+0.30%)
May 19, 2009
2.990
3.310
2.990
3.300
462,517
+0.38(+13.01%)
May 18, 2009
2.870
2.920
2.830
2.920
315,829
+0.00(+0.00%)
May 15, 2009
2.940
2.960
2.840
2.920
132,854
+0.04(+1.39%)
May 14, 2009
2.630
2.920
2.630
2.880
204,741
+0.21(+7.87%)
May 13, 2009
2.800
2.800
2.600
2.670
848,502
-0.24(-8.25%)
May 12, 2009
2.930
3.000
2.880
2.910
180,421
+0.10(+3.56%)
May 11, 2009
2.830
2.860
2.740
2.810
1,400,481
-0.36(-11.36%)
May 08, 2009
3.460
3.460
3.050
3.170
502,080
-0.25(-7.31%)
May 07, 2009
3.470
3.561
3.360
3.420
2,896,123
+0.12(+3.64%)
May 06, 2009
3.510
3.540
3.210
3.300
961,576
-0.19(-5.44%)
May 05, 2009
3.390
3.500
3.190
3.490
891,086
+0.44(+14.43%)
May 04, 2009
3.000
3.070
3.000
3.050
863,251
+0.41(+15.53%)
May 01, 2009
2.550
2.640
2.540
2.640
799,786
+0.08(+3.13%)
Apr 30, 2009
2.500
2.648
2.480
2.560
1,124,255
+0.15(+6.22%)
Apr 29, 2009
2.350
2.520
2.310
2.410
1,200,665
+0.21(+9.55%)
Apr 28, 2009
2.210
2.270
2.190
2.200
450,842
-0.17(-7.17%)
Apr 27, 2009
2.280
2.430
2.280
2.370
860,887
-0.11(-4.44%)
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
.