Skip to main content

Flextronics Intl Ltd (NQ: FLEX )

28.39 -0.23 (-0.82%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 10.86 10.93 10.38 10.39 13,547,370 +0.03(+0.29%)
Apr 29, 2008 10.18 10.42 9.980 10.36 8,125,066 +0.20(+1.97%)
Apr 28, 2008 10.27 10.43 10.03 10.16 12,331,280 -0.05(-0.49%)
Apr 25, 2008 10.05 10.23 9.830 10.21 8,632,087 +0.12(+1.19%)
Apr 24, 2008 9.680 10.09 9.490 10.09 8,816,793 +0.44(+4.56%)
Apr 23, 2008 9.650 9.810 9.620 9.650 6,251,770 -0.06(-0.62%)
Apr 22, 2008 9.760 9.770 9.565 9.710 4,830,950 -0.11(-1.12%)
Apr 21, 2008 9.860 9.980 9.750 9.820 5,081,317 -0.09(-0.91%)
Apr 18, 2008 9.770 10.02 9.710 9.910 7,409,359 +0.27(+2.80%)
Apr 17, 2008 9.670 9.760 9.550 9.640 3,797,435 -0.02(-0.21%)
Apr 16, 2008 9.310 9.700 9.310 9.660 4,988,070 +0.37(+3.98%)
Apr 15, 2008 9.280 9.330 9.140 9.290 5,454,325 +0.01(+0.11%)
Apr 14, 2008 9.280 9.510 9.280 9.280 5,239,297 -0.06(-0.64%)
Apr 11, 2008 9.380 9.560 9.260 9.340 6,946,041 -0.32(-3.31%)
Apr 10, 2008 9.400 9.790 9.370 9.660 5,607,803 +0.23(+2.44%)
Apr 09, 2008 9.720 9.740 9.370 9.430 4,989,079 -0.24(-2.48%)
Apr 08, 2008 9.520 9.810 9.480 9.670 4,879,639 +0.09(+0.94%)
Apr 07, 2008 10.05 10.05 9.520 9.580 7,906,271 -0.35(-3.52%)
Apr 04, 2008 9.660 10.02 9.630 9.930 6,392,329 +0.25(+2.58%)
Apr 03, 2008 9.920 9.950 9.640 9.680 9,199,290 -0.23(-2.32%)
Apr 02, 2008 9.840 10.00 9.800 9.910 6,740,290 +0.11(+1.12%)
Apr 01, 2008 9.610 9.800 9.460 9.800 8,899,514 +0.41(+4.37%)
Mar 31, 2008 9.300 9.430 9.230 9.390 7,159,449 +0.13(+1.40%)
Mar 28, 2008 9.700 9.700 9.220 9.260 8,103,641 -0.25(-2.63%)
Mar 27, 2008 9.750 9.805 9.510 9.510 6,126,663 -0.25(-2.56%)
Mar 26, 2008 9.950 10.02 9.620 9.760 10,870,815 -0.45(-4.41%)
Mar 25, 2008 10.02 10.26 9.900 10.21 5,716,051 +0.14(+1.39%)
Mar 24, 2008 9.650 10.15 9.600 10.07 9,227,081 +0.45(+4.68%)
Mar 21, 2008 9.620 9.690 9.460 9.620 10,194,195 +0.00(+0.00%)
Mar 20, 2008 9.620 9.690 9.460 9.620 10,194,195 +0.01(+0.10%)
Mar 19, 2008 9.600 9.830 9.560 9.610 8,887,176 -0.14(-1.44%)
Mar 18, 2008 9.360 9.752 9.360 9.750 7,021,233 +0.47(+5.06%)
Mar 17, 2008 9.480 9.610 9.280 9.280 6,879,180 -0.34(-3.53%)
Mar 14, 2008 10.09 10.12 9.570 9.620 9,077,901 -0.33(-3.32%)
Mar 13, 2008 9.760 10.06 9.680 9.950 6,979,298 -0.01(-0.10%)
Mar 12, 2008 9.940 10.13 9.890 9.960 6,316,662 +0.22(+2.26%)
Mar 11, 2008 9.940 10.01 9.490 9.740 12,563,764 -0.04(-0.41%)
Mar 10, 2008 10.15 10.27 9.780 9.780 5,630,867 -0.30(-2.98%)
Mar 07, 2008 10.01 10.32 9.910 10.08 5,556,717 -0.16(-1.56%)
Mar 06, 2008 10.49 10.55 10.22 10.24 4,582,192 -0.20(-1.92%)
Mar 05, 2008 10.29 10.54 10.22 10.44 4,593,004 +0.15(+1.46%)
Mar 04, 2008 10.25 10.41 10.00 10.29 5,998,808 -0.01(-0.10%)
Mar 03, 2008 10.22 10.32 10.01 10.30 5,957,369 +0.16(+1.58%)
Feb 29, 2008 10.39 10.46 10.04 10.14 6,750,276 -0.41(-3.89%)
Feb 28, 2008 10.56 10.75 10.46 10.55 4,571,484 -0.14(-1.31%)
Feb 27, 2008 10.72 10.85 10.54 10.69 5,464,022 -0.07(-0.65%)
Feb 26, 2008 10.78 10.97 10.70 10.76 6,725,757 +0.01(+0.09%)
Feb 25, 2008 10.57 10.93 10.42 10.75 8,560,690 +0.19(+1.80%)
Feb 22, 2008 10.61 10.67 10.33 10.56 5,667,568 +0.05(+0.48%)
Feb 21, 2008 10.75 10.82 10.50 10.51 4,916,091 -0.24(-2.23%)
Feb 20, 2008 10.64 10.82 10.45 10.75 7,153,799 +0.09(+0.84%)
Feb 19, 2008 11.11 11.14 10.64 10.66 6,681,214 -0.23(-2.11%)
Feb 18, 2008 10.86 10.97 10.76 10.89 6,392,963 +0.00(+0.00%)
Feb 15, 2008 10.86 10.97 10.76 10.89 6,392,963 +0.05(+0.46%)
Feb 14, 2008 11.48 11.54 10.84 10.84 10,902,335 -0.76(-6.55%)
Feb 13, 2008 11.34 11.64 11.31 11.60 6,690,031 +0.39(+3.48%)
Feb 12, 2008 11.42 11.50 11.15 11.21 8,276,936 -0.12(-1.06%)
Feb 11, 2008 11.17 11.35 11.01 11.33 5,751,060 +0.18(+1.61%)
Feb 08, 2008 11.05 11.21 10.92 11.15 7,132,758 +0.00(+0.00%)
Feb 07, 2008 11.00 11.34 10.80 11.15 11,749,571 +0.00(+0.00%)
Feb 06, 2008 11.16 11.48 11.07 11.15 8,706,377 +0.02(+0.18%)
Feb 05, 2008 11.50 11.66 11.13 11.13 9,212,869 -0.69(-5.84%)
Feb 04, 2008 12.03 12.15 11.71 11.82 8,031,766 -0.09(-0.76%)
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.