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 (%)
Apr 30, 2003 8.560 8.870 8.530 8.770 8,475,400 +0.20(+2.35%)
Apr 29, 2003 8.600 8.660 8.430 8.569 7,188,000 +0.04(+0.44%)
Apr 28, 2003 8.260 8.650 8.240 8.531 8,627,700 +0.18(+2.17%)
Apr 25, 2003 8.560 8.800 8.050 8.350 21,072,300 -0.73(-8.04%)
Apr 24, 2003 9.200 9.370 8.980 9.080 6,872,800 -0.35(-3.71%)
Apr 23, 2003 9.300 9.470 8.980 9.430 7,886,900 +0.12(+1.29%)
Apr 22, 2003 9.090 9.360 8.980 9.310 8,413,800 +0.17(+1.86%)
Apr 21, 2003 8.880 9.150 8.760 9.140 9,567,800 +0.23(+2.58%)
Apr 17, 2003 8.550 8.930 8.430 8.910 7,820,800 +0.43(+5.07%)
Apr 16, 2003 8.600 8.720 8.480 8.480 5,840,400 +0.14(+1.68%)
Apr 15, 2003 8.190 8.380 8.110 8.340 6,794,500 +0.07(+0.85%)
Apr 14, 2003 8.310 8.430 8.160 8.270 5,145,100 +0.00(+0.00%)
Apr 11, 2003 8.410 8.700 8.190 8.270 5,302,200 +0.00(+0.00%)
Apr 10, 2003 8.610 8.620 8.220 8.270 5,341,800 -0.26(-3.05%)
Apr 09, 2003 8.800 8.820 8.470 8.530 4,590,800 -0.17(-1.95%)
Apr 08, 2003 8.900 8.900 8.680 8.700 5,175,400 -0.15(-1.69%)
Apr 07, 2003 9.250 9.320 8.810 8.850 7,763,400 +0.15(+1.72%)
Apr 04, 2003 9.040 9.080 8.680 8.700 6,531,700 -0.30(-3.33%)
Apr 03, 2003 9.050 9.090 8.850 9.000 5,346,900 +0.05(+0.56%)
Apr 02, 2003 9.020 9.100 8.900 8.950 7,019,400 +0.33(+3.79%)
Apr 01, 2003 8.800 8.835 8.600 8.623 5,821,900 -0.10(-1.11%)
Mar 31, 2003 8.910 8.940 8.540 8.720 9,270,465 -0.43(-4.70%)
Mar 28, 2003 9.230 9.400 9.060 9.150 4,865,913 -0.15(-1.61%)
Mar 27, 2003 9.270 9.370 9.130 9.300 3,720,258 +0.00(+0.00%)
Mar 26, 2003 9.339 9.420 9.140 9.300 5,752,512 -0.03(-0.32%)
Mar 25, 2003 9.050 9.460 9.030 9.330 6,535,780 +0.27(+2.98%)
Mar 24, 2003 9.290 9.321 9.000 9.060 7,496,401 -0.55(-5.72%)
Mar 21, 2003 9.730 9.900 9.460 9.610 13,358,560 +0.26(+2.78%)
Mar 20, 2003 9.130 9.700 9.090 9.350 6,930,462 +0.05(+0.54%)
Mar 19, 2003 9.550 9.610 9.000 9.300 9,825,416 -0.19(-2.00%)
Mar 18, 2003 9.600 9.650 9.250 9.490 8,179,185 -0.11(-1.15%)
Mar 17, 2003 9.280 9.830 9.210 9.600 17,022,456 +0.04(+0.42%)
Mar 14, 2003 9.480 9.790 9.390 9.560 10,835,395 +0.18(+1.92%)
Mar 13, 2003 9.060 9.500 9.050 9.380 13,573,100 +0.64(+7.32%)
Mar 12, 2003 8.310 8.770 8.300 8.740 8,170,594 +0.29(+3.43%)
Mar 11, 2003 8.420 8.590 8.310 8.450 7,281,500 +0.10(+1.22%)
Mar 10, 2003 8.540 8.570 8.280 8.348 4,767,700 -0.26(-3.04%)
Mar 07, 2003 8.730 8.870 8.610 8.610 7,443,800 -0.26(-2.93%)
Mar 06, 2003 8.720 8.960 8.630 8.870 6,183,300 +0.13(+1.49%)
Mar 05, 2003 8.580 8.930 8.510 8.740 6,754,300 +0.10(+1.16%)
Mar 04, 2003 8.530 8.840 8.500 8.640 7,634,600 +0.08(+0.93%)
Mar 03, 2003 8.810 9.070 8.480 8.560 10,756,300 -0.12(-1.38%)
Feb 28, 2003 8.240 8.680 8.210 8.680 8,431,200 +0.49(+5.98%)
Feb 27, 2003 8.200 8.320 8.150 8.190 8,124,900 +0.09(+1.11%)
Feb 26, 2003 7.990 8.240 7.950 8.100 10,097,200 -0.04(-0.49%)
Feb 25, 2003 7.900 8.230 7.870 8.140 7,261,600 +0.09(+1.12%)
Feb 24, 2003 8.100 8.120 7.920 8.050 7,362,700 -0.07(-0.86%)
Feb 21, 2003 8.070 8.120 7.730 8.120 8,283,100 -0.00(-0.01%)
Feb 20, 2003 8.150 8.200 7.974 8.121 5,222,400 +0.09(+1.13%)
Feb 19, 2003 8.190 8.190 7.920 8.030 7,596,800 -0.25(-3.02%)
Feb 18, 2003 8.020 8.380 8.010 8.280 8,218,700 +0.35(+4.41%)
Feb 14, 2003 7.600 7.960 7.480 7.930 7,818,300 +0.40(+5.31%)
Feb 13, 2003 7.500 7.580 7.150 7.530 7,901,000 +0.18(+2.45%)
Feb 12, 2003 7.670 7.720 7.350 7.350 8,077,200 -0.38(-4.92%)
Feb 11, 2003 7.930 8.010 7.650 7.730 6,615,200 -0.11(-1.40%)
Feb 10, 2003 7.880 7.930 7.520 7.840 9,215,400 +0.00(+0.01%)
Feb 07, 2003 8.187 8.300 7.780 7.839 9,269,300 -0.22(-2.74%)
Feb 06, 2003 8.230 8.290 7.970 8.060 7,735,800 -0.24(-2.89%)
Feb 05, 2003 8.200 8.460 8.090 8.300 8,321,700 +0.15(+1.84%)
Feb 04, 2003 7.860 8.190 7.810 8.150 7,250,300 +0.15(+1.85%)
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.