Skip to main content

Flextronics Intl Ltd (NQ: FLEX )

28.61 -0.02 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 3.690 3.960 3.610 3.960 10,753,501 +0.31(+8.49%)
May 28, 2009 3.600 3.670 3.420 3.650 7,038,461 +0.14(+3.99%)
May 27, 2009 3.700 3.700 3.480 3.510 7,619,545 -0.19(-5.14%)
May 26, 2009 3.250 3.710 3.240 3.700 9,871,572 +0.40(+12.12%)
May 22, 2009 3.390 3.430 3.200 3.300 7,200,692 -0.05(-1.49%)
May 21, 2009 3.540 3.570 3.280 3.350 6,486,593 -0.24(-6.69%)
May 20, 2009 3.760 3.830 3.520 3.590 6,551,760 -0.15(-4.01%)
May 19, 2009 3.670 3.800 3.580 3.740 5,190,121 +0.05(+1.36%)
May 18, 2009 3.590 3.720 3.410 3.690 9,340,106 +0.19(+5.43%)
May 15, 2009 3.500 3.615 3.360 3.500 6,857,171 +0.00(+0.00%)
May 14, 2009 3.210 3.970 3.210 3.500 10,739,401 +0.31(+9.72%)
May 13, 2009 3.320 3.400 3.120 3.190 13,417,145 -0.31(-8.86%)
May 12, 2009 3.690 3.820 3.480 3.500 13,116,040 -0.27(-7.16%)
May 11, 2009 3.870 3.910 3.620 3.770 5,644,742 -0.16(-4.07%)
May 08, 2009 4.020 4.130 3.905 3.930 6,733,549 -0.05(-1.26%)
May 07, 2009 4.270 4.300 3.870 3.980 6,823,667 -0.25(-5.91%)
May 06, 2009 4.200 4.240 4.040 4.230 8,668,799 +0.12(+2.92%)
May 05, 2009 4.190 4.230 4.040 4.110 7,453,436 -0.09(-2.14%)
May 04, 2009 4.120 4.200 3.950 4.200 5,103,948 +0.23(+5.79%)
May 01, 2009 3.860 4.030 3.850 3.970 5,041,055 +0.09(+2.32%)
Apr 30, 2009 3.900 4.050 3.790 3.880 8,978,863 -0.01(-0.26%)
Apr 29, 2009 3.740 3.960 3.740 3.890 5,963,146 +0.19(+5.14%)
Apr 28, 2009 3.700 3.770 3.640 3.700 5,197,287 -0.03(-0.80%)
Apr 27, 2009 3.750 3.810 3.660 3.730 9,698,662 -0.12(-3.12%)
Apr 24, 2009 3.710 3.930 3.710 3.850 6,501,223 +0.07(+1.85%)
Apr 23, 2009 3.900 3.915 3.600 3.780 7,842,975 -0.06(-1.56%)
Apr 22, 2009 3.680 3.920 3.550 3.840 7,607,383 +0.10(+2.67%)
Apr 21, 2009 3.600 3.790 3.500 3.740 4,539,971 +0.17(+4.76%)
Apr 20, 2009 3.980 4.000 3.510 3.570 8,687,581 -0.53(-12.93%)
Apr 17, 2009 3.800 4.120 3.680 4.100 12,070,298 +0.29(+7.61%)
Apr 16, 2009 3.650 3.890 3.510 3.810 7,925,835 +0.26(+7.32%)
Apr 15, 2009 3.350 3.560 3.340 3.550 6,829,620 +0.16(+4.72%)
Apr 14, 2009 3.500 3.510 3.340 3.390 7,400,293 -0.06(-1.74%)
Apr 13, 2009 3.610 3.610 3.340 3.450 4,425,014 -0.12(-3.36%)
Apr 09, 2009 3.120 3.700 3.120 3.570 11,721,501 +0.49(+15.91%)
Apr 08, 2009 3.030 3.150 3.020 3.080 4,863,215 +0.06(+1.99%)
Apr 07, 2009 3.120 3.130 2.970 3.020 6,686,044 -0.16(-5.03%)
Apr 06, 2009 3.280 3.280 3.080 3.180 4,625,218 -0.15(-4.50%)
Apr 03, 2009 3.120 3.370 3.120 3.330 5,116,142 +0.06(+1.83%)
Apr 02, 2009 3.040 3.370 3.030 3.270 15,869,726 +0.33(+11.22%)
Apr 01, 2009 2.840 3.030 2.750 2.940 8,897,000 +0.05(+1.73%)
Mar 31, 2009 2.870 2.980 2.790 2.890 7,557,976 +0.14(+5.09%)
Mar 30, 2009 2.870 2.920 2.620 2.750 8,586,424 -0.27(-8.94%)
Mar 26, 2009 2.620 3.020 2.590 3.020 15,658,056 +0.52(+20.80%)
Mar 25, 2009 2.600 2.740 2.410 2.500 7,558,740 -0.05(-1.96%)
Mar 24, 2009 2.660 2.700 2.520 2.550 4,712,248 -0.10(-3.77%)
Mar 23, 2009 2.500 2.650 2.450 2.650 7,594,471 +0.29(+12.29%)
Mar 20, 2009 2.660 2.660 2.320 2.360 8,707,620 -0.19(-7.45%)
Mar 19, 2009 2.730 2.740 2.530 2.550 7,889,037 -0.09(-3.41%)
Mar 18, 2009 2.630 2.650 2.430 2.640 11,416,885 +0.00(+0.00%)
Mar 17, 2009 2.520 2.660 2.480 2.640 7,583,449 +0.14(+5.60%)
Mar 16, 2009 2.490 2.580 2.450 2.500 8,191,117 -0.04(-1.57%)
Mar 13, 2009 2.470 2.550 2.400 2.540 8,865,446 +0.11(+4.53%)
Mar 12, 2009 2.230 2.460 2.200 2.430 9,036,842 +0.19(+8.48%)
Mar 11, 2009 2.190 2.350 2.170 2.240 8,109,269 +0.03(+1.36%)
Mar 10, 2009 1.900 2.210 1.880 2.210 11,294,708 +0.35(+18.82%)
Mar 09, 2009 1.960 2.130 1.810 1.860 6,164,958 -0.08(-4.12%)
Mar 06, 2009 2.290 2.290 1.870 1.940 6,747,129 -0.20(-9.35%)
Mar 05, 2009 2.250 2.370 2.120 2.140 7,888,544 -0.19(-8.15%)
Mar 04, 2009 2.040 2.420 2.020 2.330 11,023,686 +0.39(+20.10%)
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.