INFINEON TECHS AG $8.55

up +0.23


21/5/2013 03:21 PM  |  OTC : IFNNY  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

IFNNY historical data

Date Open High Low Close Volume
5/21/2013 8.47 8.62 8.47 8.55 167
5/20/2013 8.24 8.35 8.24 8.32 509
5/17/2013 8.21 8.28 8.16 8.28 263
5/16/2013 8.25 8.29 8.23 8.23 696
5/15/2013 8.43 8.44 8.34 8.38 443
5/14/2013 8.61 8.63 8.58 8.62 416
5/13/2013 8.57 8.65 8.57 8.63 134
5/10/2013 8.67 8.70 8.57 8.63 280
5/9/2013 8.79 8.87 8.76 8.79 128
5/8/2013 8.80 8.85 8.77 8.80 1359
5/7/2013 8.69 8.78 8.69 8.78 175
5/6/2013 8.72 8.74 8.55 8.62 306
5/3/2013 8.73 8.79 8.71 8.77 429
5/2/2013 8.49 8.63 8.46 8.62 384
5/1/2013 7.95 7.95 7.80 7.87 182
4/30/2013 7.80 7.94 7.80 7.91 885
4/29/2013 7.73 7.80 7.71 7.76 422
4/26/2013 7.68 7.71 7.64 7.67 1497
4/25/2013 7.59 7.69 7.59 7.65 29997
4/24/2013 7.38 7.57 7.38 7.55 1315
4/23/2013 7.28 7.36 7.23 7.35 867
4/22/2013 7.05 7.15 7.03 7.14 1006
4/19/2013 7.16 7.20 7.11 7.14 363
4/18/2013 7.26 7.27 7.16 7.23 3450
4/17/2013 7.28 7.28 7.07 7.12 415
4/16/2013 7.59 7.59 7.49 7.57 161
4/15/2013 7.53 7.55 7.35 7.39 730
4/12/2013 7.75 7.84 7.72 7.81 866
4/11/2013 7.95 8.07 7.95 7.96 1493
4/10/2013 7.73 7.85 7.73 7.85 1805
4/9/2013 7.72 7.93 7.66 7.81 12112
4/8/2013 7.88 7.88 7.82 7.87 123
4/5/2013 7.84 7.90 7.75 7.89 166
4/4/2013 7.96 8.00 7.88 7.98 271
4/3/2013 7.96 7.97 7.91 7.94 355
4/2/2013 7.78 7.89 7.77 7.83 199
4/1/2013 7.78 7.96 7.78 7.92 133
3/28/2013 7.95 7.98 7.90 7.96 95
3/27/2013 7.89 7.98 7.89 7.94 285
3/26/2013 8.13 8.13 8.09 8.13 229
3/25/2013 8.12 8.15 8.02 8.03 127
3/22/2013 8.10 8.13 8.05 8.12 128
3/21/2013 8.13 8.15 8.09 8.09 191
3/20/2013 8.26 8.39 8.26 8.33 194
3/19/2013 8.32 8.49 8.26 8.29 293
3/18/2013 8.38 8.47 8.35 8.39 130
3/15/2013 8.65 8.71 8.60 8.64 203
3/14/2013 8.54 8.55 8.50 8.54 134
3/13/2013 8.48 8.63 8.47 8.62 147
3/12/2013 8.93 8.95 8.81 8.86 267
3/11/2013 8.71 8.88 8.71 8.88 555
3/8/2013 8.99 8.99 8.87 8.93 620
3/7/2013 8.50 8.55 8.48 8.52 171
3/6/2013 8.55 8.55 8.49 8.54 527
3/5/2013 8.47 8.49 8.42 8.49 328
3/4/2013 8.33 8.38 8.30 8.38 165
3/1/2013 8.35 8.56 8.35 8.53 256
2/28/2013 8.39 8.54 8.36 8.47 274
2/27/2013 8.18 8.43 8.18 8.34 159
2/26/2013 8.19 8.20 8.09 8.15 296
2/25/2013 8.67 8.67 8.40 8.46 504
2/22/2013 8.41 8.45 8.38 8.45 223
2/21/2013 8.64 8.66 8.55 8.66 447
2/20/2013 8.99 9.02 8.76 8.76 644
2/19/2013 8.58 8.78 8.58 8.76 892
2/15/2013 8.46 8.50 8.37 8.38 249
2/14/2013 8.38 8.42 8.38 8.42 182
2/13/2013 8.62 8.66 8.56 8.60 635
2/12/2013 8.60 8.64 8.58 8.58 187
2/11/2013 8.66 8.74 8.64 8.66 549
2/8/2013 8.71 8.79 8.71 8.79 1992
2/7/2013 8.77 8.77 8.59 8.67 184
2/6/2013 8.70 8.85 8.70 8.85 654
2/5/2013 8.92 8.92 8.82 8.92 1638
2/4/2013 9.15 9.18 9.01 9.01 1088
2/1/2013 9.28 9.47 9.27 9.41 12022
1/31/2013 8.97 9.13 8.97 9.03 3090
1/30/2013 8.71 8.71 8.62 8.70 475
1/29/2013 8.69 8.80 8.67 8.77 435
1/28/2013 9.11 9.11 8.93 9.02 709
1/25/2013 8.97 9.06 8.95 9.04 681
1/24/2013 8.85 8.95 8.85 8.93 1025
1/23/2013 8.99 9.02 8.94 9.00 16413
1/22/2013 8.91 8.95 8.87 8.92 260
1/18/2013 8.95 9.01 8.88 8.98 2528
1/17/2013 8.97 9.07 8.97 9.00 512
1/16/2013 8.76 8.82 8.74 8.79 375
1/15/2013 8.80 8.89 8.80 8.88 427
1/14/2013 8.71 8.75 8.61 8.75 179
1/11/2013 8.70 8.78 8.70 8.76 475
1/10/2013 8.71 8.83 8.69 8.81 196
1/9/2013 8.40 8.43 8.36 8.40 135
1/8/2013 8.37 8.37 8.22 8.28 214
1/7/2013 8.32 8.47 8.26 8.45 637
1/4/2013 8.46 8.62 8.45 8.58 499
1/3/2013 8.47 8.58 8.46 8.50 181
1/2/2013 8.40 8.46 8.37 8.44 201
12/31/2012 8.03 8.27 8.03 8.27 255
12/28/2012 8.03 8.20 7.98 8.12 369
12/27/2012 8.17 8.20 8.10 8.18 267
Marketplace
Trading Center