Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	12.07	12.07	11.95	11.98	78,050	-0.25(-2.04%)
Mar 30, 2015	12.13	12.25	12.13	12.23	60,959	+0.23(+1.96%)
Mar 27, 2015	11.86	12.00	11.82	12.00	68,742	+0.24(+2.04%)
Mar 26, 2015		11.81	11.60	11.76	84,637	-0.27(-2.24%)
Mar 25, 2015		12.37	11.97	12.03	79,838	-0.34(-2.75%)
Mar 24, 2015	12.27	12.40	12.23	12.37	96,987	+0.02(+0.16%)
Mar 23, 2015	12.34	12.38	12.27	12.35	44,589	+0.21(+1.73%)
Mar 20, 2015	12.14	12.19	12.07	12.14	71,106	+0.34(+2.88%)
Mar 19, 2015	11.81	11.85	11.74	11.80	36,569	-0.15(-1.26%)
Mar 18, 2015	11.72	12.01	11.72	11.95	59,500	+0.01(+0.08%)
Mar 17, 2015	11.92	11.97	11.89	11.94	59,057	-0.09(-0.75%)
Mar 16, 2015	11.91	12.12	11.84	12.03	121,909	+0.19(+1.60%)
Mar 13, 2015	11.66	11.85	11.59	11.84	41,007	+0.10(+0.85%)
Mar 12, 2015	11.71	11.74	11.67	11.74	221,632	-0.25(-2.09%)
Mar 11, 2015	11.85	12.03	11.84	11.99	86,337	+0.09(+0.76%)
Mar 10, 2015	11.78	11.92	11.78	11.90	335,694	+0.06(+0.51%)
Mar 09, 2015	11.76	11.84	11.71	11.84	190,888	+0.16(+1.37%)
Mar 06, 2015	11.76	11.76	11.67	11.68	424,656	-0.23(-1.93%)
Mar 05, 2015	11.85	11.92	11.84	11.91	214,594	+0.23(+1.97%)
Mar 04, 2015	11.54	11.69	11.53	11.68	76,434	+0.10(+0.86%)
Mar 03, 2015	11.75	11.76	11.58	11.58	74,174	-0.09(-0.77%)

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.

Infineon Tech ADR (OP: IFNNY )

Historical Prices

Free News Feed