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 (%)
Jun 30, 2004 12.16 12.16 11.84 12.02 6,526,451 -0.02(-0.19%)
Jun 29, 2004 11.85 12.25 11.79 12.04 13,030,078 +0.46(+3.97%)
Jun 28, 2004 11.76 11.80 11.45 11.58 5,583,087 -0.10(-0.84%)
Jun 25, 2004 11.56 11.68 11.49 11.68 4,578,017 +0.17(+1.44%)
Jun 24, 2004 11.61 11.72 11.45 11.51 6,900,400 -0.05(-0.46%)
Jun 23, 2004 11.57 11.62 11.42 11.57 5,221,479 +0.05(+0.46%)
Jun 22, 2004 11.27 11.60 11.24 11.51 5,894,003 +0.25(+2.21%)
Jun 21, 2004 11.40 11.69 11.27 11.27 6,722,847 -0.04(-0.33%)
Jun 18, 2004 11.60 11.70 11.19 11.30 15,484,232 -0.23(-2.02%)
Jun 17, 2004 11.87 11.98 11.41 11.54 21,434,766 -0.81(-6.53%)
Jun 16, 2004 12.46 12.51 12.22 12.34 6,506,679 -0.09(-0.73%)
Jun 15, 2004 12.46 12.65 12.38 12.43 6,736,383 +0.06(+0.49%)
Jun 14, 2004 12.68 12.74 12.24 12.37 6,485,314 -0.38(-3.01%)
Jun 10, 2004 12.78 12.83 12.66 12.76 4,147,405 +0.09(+0.71%)
Jun 09, 2004 12.92 12.96 12.61 12.67 6,553,124 -0.35(-2.66%)
Jun 08, 2004 12.83 13.05 12.74 13.01 8,059,136 +0.09(+0.70%)
Jun 07, 2004 12.93 13.01 12.81 12.92 5,890,420 +0.15(+1.18%)
Jun 04, 2004 12.92 13.04 12.65 12.77 9,115,296 +0.40(+3.23%)
Jun 03, 2004 12.92 12.96 12.33 12.37 10,397,310 -0.61(-4.70%)
Jun 02, 2004 13.39 13.53 12.93 12.98 7,596,013 -0.36(-2.71%)
Jun 01, 2004 13.20 13.41 13.17 13.35 5,897,984 +0.11(+0.85%)
May 28, 2004 13.23 13.34 13.20 13.23 3,567,772 -0.01(-0.11%)
May 27, 2004 13.10 13.36 13.09 13.25 5,911,519 +0.26(+2.03%)
May 26, 2004 12.71 13.05 12.68 12.98 4,938,032 +0.14(+1.06%)
May 25, 2004 12.52 12.88 12.37 12.85 5,590,120 +0.26(+2.03%)
May 24, 2004 12.43 12.59 12.27 12.59 4,742,432 +0.33(+2.70%)
May 21, 2004 12.52 12.53 12.13 12.26 5,472,548 -0.08(-0.61%)
May 20, 2004 12.31 12.41 12.04 12.34 8,755,413 +0.11(+0.92%)
May 19, 2004 12.28 12.73 12.20 12.22 9,680,067 +0.30(+2.53%)
May 18, 2004 11.74 12.00 11.63 11.92 7,194,861 +0.38(+3.33%)
May 17, 2004 11.71 11.75 11.48 11.54 6,942,200 -0.35(-2.98%)
May 14, 2004 12.06 12.19 11.79 11.89 6,986,522 -0.28(-2.29%)
May 13, 2004 11.96 12.32 11.88 12.17 6,879,964 +0.25(+2.09%)
May 12, 2004 11.94 12.06 11.54 11.92 10,207,417 -0.18(-1.49%)
May 11, 2004 12.19 12.30 11.93 12.10 7,504,450 +0.13(+1.07%)
May 10, 2004 12.01 12.14 11.84 11.97 8,809,157 -0.10(-0.81%)
May 07, 2004 12.05 12.40 11.97 12.07 7,720,619 +0.01(+0.06%)
May 06, 2004 12.21 12.23 11.86 12.06 6,300,198 -0.32(-2.62%)
May 05, 2004 12.31 12.42 12.15 12.39 4,408,559 +0.12(+0.98%)
May 04, 2004 12.31 12.36 11.84 12.27 8,511,909 -0.03(-0.24%)
May 03, 2004 12.19 12.52 12.16 12.30 7,663,027 +0.19(+1.56%)
Apr 30, 2004 12.58 12.65 12.10 12.11 7,799,044 -0.45(-3.60%)
Apr 29, 2004 12.84 13.01 12.27 12.56 8,777,574 -0.39(-3.02%)
Apr 28, 2004 13.03 13.19 12.43 12.95 23,269,608 -0.96(-6.88%)
Apr 27, 2004 13.93 14.06 13.77 13.91 10,567,565 +0.02(+0.16%)
Apr 26, 2004 14.29 14.32 13.74 13.89 8,827,071 -0.32(-2.23%)
Apr 23, 2004 13.93 14.41 13.87 14.21 11,868,953 +0.44(+3.23%)
Apr 22, 2004 13.26 13.84 13.20 13.76 11,865,901 +0.43(+3.22%)
Apr 21, 2004 13.22 13.43 12.90 13.33 10,047,646 +0.42(+3.27%)
Apr 20, 2004 13.25 13.44 12.88 12.91 4,669,978 -0.26(-1.95%)
Apr 19, 2004 12.92 13.19 12.79 13.16 5,300,303 +0.33(+2.58%)
Apr 16, 2004 13.29 13.30 12.83 12.83 6,766,904 -0.45(-3.40%)
Apr 15, 2004 13.56 13.62 13.19 13.29 5,391,999 -0.23(-1.67%)
Apr 14, 2004 13.30 13.70 13.20 13.51 5,374,350 +0.05(+0.34%)
Apr 13, 2004 14.02 14.08 13.38 13.47 5,158,978 -0.32(-2.35%)
Apr 12, 2004 13.98 14.01 13.72 13.79 5,449,458 +0.14(+0.99%)
Apr 08, 2004 13.77 13.92 13.62 13.65 6,861,386 +0.17(+1.23%)
Apr 07, 2004 13.68 13.84 13.44 13.49 6,156,749 -0.11(-0.83%)
Apr 06, 2004 13.61 13.87 13.53 13.60 7,449,645 -0.15(-1.10%)
Apr 05, 2004 13.49 13.78 13.42 13.75 5,758,118 +0.26(+1.95%)
Apr 02, 2004 13.49 13.59 13.18 13.49 8,038,568 +0.40(+3.05%)
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.