Skip to main content

Flextronics Intl Ltd (NQ: FLEX )

31.11 +0.26 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 9.375 9.420 9.322 9.382 6,075,472 -0.03(-0.32%)
May 27, 2016 9.299 9.412 9.412 9.412 3,239,870 +0.08(+0.89%)
May 26, 2016 9.269 9.359 9.197 9.329 5,379,315 +0.05(+0.57%)
May 25, 2016 9.367 9.480 9.194 9.277 12,367,651 -0.13(-1.36%)
May 24, 2016 9.382 9.608 9.307 9.405 7,520,184 +0.02(+0.20%)
May 23, 2016 9.314 9.420 9.261 9.386 3,959,643 +0.07(+0.77%)
May 20, 2016 9.216 9.405 9.194 9.314 3,960,129 +0.11(+1.15%)
May 19, 2016 9.314 9.378 9.156 9.209 4,745,770 -0.20(-2.08%)
May 18, 2016 9.156 9.442 9.156 9.405 4,730,322 +0.19(+2.04%)
May 17, 2016 9.382 9.420 9.201 9.216 6,296,349 -0.18(-1.92%)
May 16, 2016 9.164 9.405 9.035 9.397 6,013,108 +0.32(+3.49%)
May 13, 2016 9.088 9.224 9.035 9.081 4,296,322 -0.07(-0.74%)
May 12, 2016 9.292 9.337 8.990 9.148 7,478,136 +0.08(+0.83%)
May 11, 2016 9.111 9.167 9.043 9.073 5,561,164 -0.05(-0.58%)
May 10, 2016 9.126 9.209 8.983 9.126 6,757,769 +0.00(+0.00%)
May 09, 2016 9.186 9.284 9.103 9.126 4,085,462 -0.02(-0.16%)
May 06, 2016 9.088 9.201 9.066 9.141 3,617,375 +0.05(+0.50%)
May 05, 2016 9.179 9.239 9.081 9.096 5,082,738 -0.10(-1.07%)
May 04, 2016 9.261 9.359 9.179 9.194 4,896,378 -0.14(-1.45%)
May 03, 2016 9.375 9.382 9.224 9.329 4,711,408 -0.11(-1.20%)
May 02, 2016 9.148 9.480 9.043 9.442 8,021,731 +0.29(+3.13%)
Apr 29, 2016 8.968 9.246 8.583 9.156 17,105,778 -0.12(-1.30%)
Apr 28, 2016 9.322 9.359 9.224 9.277 5,992,579 -0.08(-0.89%)
Apr 27, 2016 9.254 9.367 9.209 9.359 3,362,242 +0.05(+0.49%)
Apr 26, 2016 9.216 9.344 9.133 9.314 3,131,507 +0.18(+1.98%)
Apr 25, 2016 9.118 9.239 9.081 9.133 2,868,138 -0.08(-0.82%)
Apr 22, 2016 9.194 9.292 9.141 9.209 3,256,314 +0.02(+0.16%)
Apr 21, 2016 9.179 9.254 9.156 9.194 4,029,622 -0.00(-0.04%)
Apr 20, 2016 9.231 9.246 9.133 9.197 3,419,278 -0.04(-0.45%)
Apr 19, 2016 9.246 9.329 9.171 9.239 3,180,764 +0.01(+0.08%)
Apr 18, 2016 9.216 9.314 9.156 9.231 2,660,525 +0.02(+0.16%)
Apr 15, 2016 9.277 9.333 9.156 9.216 3,455,115 -0.09(-0.97%)
Apr 14, 2016 9.261 9.322 9.148 9.307 4,205,650 +0.05(+0.49%)
Apr 13, 2016 9.126 9.284 9.081 9.261 5,805,268 +0.20(+2.16%)
Apr 12, 2016 9.005 9.066 8.862 9.066 3,917,459 +0.07(+0.75%)
Apr 11, 2016 9.005 9.148 8.953 8.998 3,875,016 +0.11(+1.19%)
Apr 08, 2016 8.922 9.081 8.877 8.892 2,671,078 +0.02(+0.25%)
Apr 07, 2016 8.968 8.975 8.832 8.870 4,165,766 -0.12(-1.34%)
Apr 06, 2016 8.885 9.028 8.779 8.990 4,092,336 +0.08(+0.85%)
Apr 05, 2016 8.953 9.017 8.907 8.915 2,244,806 -0.11(-1.25%)
Apr 04, 2016 9.239 9.254 9.009 9.028 3,047,346 -0.18(-1.96%)
Apr 01, 2016 9.028 9.209 8.960 9.209 5,342,339 +0.12(+1.33%)
Mar 31, 2016 8.998 9.126 8.968 9.088 3,942,844 +0.09(+1.01%)
Mar 30, 2016 8.922 9.020 8.907 8.998 4,460,307 +0.11(+1.19%)
Mar 29, 2016 8.855 8.922 8.734 8.892 7,218,825 +0.00(+0.00%)
Mar 28, 2016 8.855 8.953 8.809 8.892 3,896,804 +0.02(+0.25%)
Mar 24, 2016 8.892 8.870 8.870 8.870 5,511,827 -0.11(-1.18%)
Mar 23, 2016 9.035 9.043 8.892 8.975 7,587,637 -0.08(-0.83%)
Mar 22, 2016 8.824 9.058 8.817 9.050 6,989,614 +0.19(+2.13%)
Mar 21, 2016 8.945 9.020 8.839 8.862 5,334,351 -0.05(-0.59%)
Mar 18, 2016 8.877 8.990 8.832 8.915 4,630,042 +0.05(+0.51%)
Mar 17, 2016 8.734 8.907 8.674 8.870 5,759,671 +0.08(+0.94%)
Mar 16, 2016 8.606 8.802 8.598 8.787 4,347,258 +0.14(+1.57%)
Mar 15, 2016 8.591 8.681 8.579 8.651 4,492,114 +0.02(+0.17%)
Mar 14, 2016 8.591 8.726 8.591 8.636 3,375,192 +0.05(+0.53%)
Mar 11, 2016 8.440 8.621 8.395 8.591 3,901,528 +0.20(+2.43%)
Mar 10, 2016 8.493 8.531 8.297 8.387 2,719,524 -0.08(-0.98%)
Mar 09, 2016 8.417 8.519 8.357 8.470 3,939,181 +0.08(+0.94%)
Mar 08, 2016 8.455 8.493 8.286 8.391 4,142,867 -0.15(-1.72%)
Mar 07, 2016 8.515 8.723 8.365 8.538 6,789,225 +0.03(+0.35%)
Mar 04, 2016 8.531 8.628 8.448 8.508 3,832,122 -0.04(-0.44%)
Mar 03, 2016 8.372 8.561 8.372 8.546 3,325,926 +0.17(+1.98%)
Mar 02, 2016 8.327 8.440 8.289 8.380 4,453,572 +0.03(+0.36%)
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.