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 31, 2017 17.23 17.30 16.98 17.26 4,088,198 +0.01(+0.06%)
May 30, 2017 16.90 17.32 16.87 17.25 3,162,681 +0.29(+1.71%)
May 26, 2017 17.18 17.20 16.86 16.96 3,266,284 -0.17(-0.99%)
May 25, 2017 17.00 17.20 16.90 17.13 3,972,099 +0.15(+0.88%)
May 24, 2017 16.59 17.04 16.59 16.98 5,224,785 +0.25(+1.49%)
May 23, 2017 16.79 16.87 16.52 16.73 3,572,606 -0.10(-0.59%)
May 22, 2017 16.61 16.86 16.48 16.83 4,174,909 +0.32(+1.94%)
May 19, 2017 16.13 16.67 16.13 16.51 7,466,472 +0.41(+2.55%)
May 18, 2017 16.11 16.23 15.98 16.10 5,572,934 -0.12(-0.74%)
May 17, 2017 16.50 16.56 16.19 16.22 6,127,607 -0.49(-2.93%)
May 16, 2017 16.34 16.79 16.30 16.71 6,097,787 +0.43(+2.64%)
May 15, 2017 16.14 16.31 15.99 16.28 5,310,285 +0.25(+1.56%)
May 12, 2017 16.51 16.79 16.02 16.03 7,166,010 -0.23(-1.41%)
May 11, 2017 15.49 16.32 15.47 16.26 10,234,637 +0.83(+5.38%)
May 10, 2017 15.36 15.45 15.19 15.43 3,551,538 +0.09(+0.59%)
May 09, 2017 15.37 15.48 15.28 15.34 4,524,093 +0.05(+0.33%)
May 08, 2017 15.15 15.43 15.10 15.29 3,739,590 +0.13(+0.86%)
May 05, 2017 15.16 15.25 14.97 15.16 5,584,879 +0.01(+0.07%)
May 04, 2017 15.26 15.40 15.10 15.15 3,705,078 -0.18(-1.17%)
May 03, 2017 15.41 15.44 15.15 15.33 3,602,596 -0.17(-1.10%)
May 02, 2017 15.50 15.65 15.42 15.50 3,863,184 +0.02(+0.13%)
May 01, 2017 15.50 15.61 15.27 15.48 3,760,102 +0.02(+0.13%)
Apr 28, 2017 15.52 15.82 14.74 15.46 7,878,001 -0.56(-3.50%)
Apr 27, 2017 16.08 16.19 15.96 16.02 5,915,422 -0.05(-0.31%)
Apr 26, 2017 16.17 16.33 16.04 16.07 3,492,921 -0.19(-1.17%)
Apr 25, 2017 16.15 16.32 16.12 16.26 4,310,187 +0.16(+0.99%)
Apr 24, 2017 16.15 16.16 15.98 16.10 5,268,120 +0.13(+0.81%)
Apr 21, 2017 15.96 16.15 15.88 15.97 3,132,218 +0.00(+0.00%)
Apr 20, 2017 16.02 16.09 15.93 15.97 9,199,840 -0.03(-0.19%)
Apr 19, 2017 16.05 16.12 15.98 16.00 2,132,603 +0.04(+0.25%)
Apr 18, 2017 15.94 16.08 15.87 15.96 3,273,854 -0.04(-0.25%)
Apr 17, 2017 15.90 16.06 15.89 16.00 1,714,637 +0.07(+0.44%)
Apr 13, 2017 15.94 16.11 15.87 15.93 2,134,289 -0.05(-0.31%)
Apr 12, 2017 16.19 16.19 15.93 15.98 2,195,652 -0.19(-1.18%)
Apr 11, 2017 16.20 16.28 16.05 16.17 2,574,425 -0.05(-0.31%)
Apr 10, 2017 16.37 16.48 16.18 16.22 1,749,314 -0.13(-0.80%)
Apr 07, 2017 16.39 16.49 16.29 16.35 1,777,850 -0.10(-0.61%)
Apr 06, 2017 16.45 16.48 16.25 16.45 1,924,955 +0.04(+0.24%)
Apr 05, 2017 16.78 16.84 16.37 16.41 1,978,051 -0.29(-1.74%)
Apr 04, 2017 16.58 16.83 16.58 16.70 1,966,349 +0.02(+0.12%)
Apr 03, 2017 16.76 16.82 16.42 16.68 1,820,400 -0.12(-0.71%)
Mar 31, 2017 16.70 16.88 16.69 16.80 2,094,959 +0.01(+0.06%)
Mar 30, 2017 16.60 16.84 16.60 16.79 1,516,532 +0.23(+1.39%)
Mar 29, 2017 16.69 16.70 16.54 16.56 2,196,695 -0.06(-0.36%)
Mar 28, 2017 16.56 16.68 16.50 16.62 1,767,130 +0.00(+0.00%)
Mar 27, 2017 16.41 16.68 16.28 16.62 2,197,985 -0.01(-0.06%)
Mar 24, 2017 16.66 16.77 16.51 16.63 1,637,546 -0.01(-0.06%)
Mar 23, 2017 16.61 16.80 16.54 16.64 2,403,604 +0.03(+0.18%)
Mar 22, 2017 16.11 16.67 16.10 16.61 3,854,663 +0.24(+1.47%)
Mar 21, 2017 16.70 16.77 16.33 16.37 2,909,319 -0.34(-2.03%)
Mar 20, 2017 16.92 16.94 16.64 16.71 2,585,758 -0.09(-0.54%)
Mar 17, 2017 16.79 16.88 16.68 16.80 2,772,590 -0.06(-0.36%)
Mar 16, 2017 16.88 16.98 16.83 16.86 2,132,035 -0.02(-0.12%)
Mar 15, 2017 16.85 16.95 16.75 16.88 2,059,387 +0.09(+0.54%)
Mar 14, 2017 16.53 16.83 16.41 16.79 2,312,418 +0.16(+0.96%)
Mar 13, 2017 16.66 16.72 16.57 16.63 1,336,194 -0.03(-0.18%)
Mar 10, 2017 16.55 16.68 16.52 16.66 3,527,180 +0.16(+0.97%)
Mar 09, 2017 16.34 16.54 16.30 16.50 2,389,328 +0.11(+0.67%)
Mar 08, 2017 16.51 16.54 16.32 16.39 2,251,080 -0.11(-0.67%)
Mar 07, 2017 16.30 16.62 16.16 16.50 4,127,259 +0.23(+1.41%)
Mar 06, 2017 16.36 16.45 16.05 16.27 3,590,294 -0.24(-1.45%)
Mar 03, 2017 16.45 16.57 16.39 16.51 3,582,317 +0.00(+0.00%)
Mar 02, 2017 16.66 16.74 16.37 16.51 3,274,561 -0.19(-1.14%)
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.