AFFX

Historical Stock Prices

$7.2
*  
0.17
 negative 
2.42%
Get AFFX Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 7 7.28 7 7.2 1,497,795
04/16/2014 6.89 7.03 6.71 7.03 867,060
04/15/2014 6.74 6.94 6.65 6.81 2,069,590
04/14/2014 6.52 6.85 6.49 6.68 1,525,933
04/11/2014 6.54 6.77 6.25 6.37 1,236,659
04/10/2014 7.26 7.26 6.58 6.63 1,249,002
04/09/2014 7.17 7.32 7.07 7.24 818,300
04/08/2014 7.03 7.229 6.94 7.14 1,096,440
04/07/2014 6.94 7.15 6.8302 6.99 1,376,591
04/04/2014 7.34 7.5 6.93 6.96 1,802,866
04/03/2014 7.42 7.5 7.21 7.25 719,330
04/02/2014 7.4 7.48 7.32 7.44 750,030
04/01/2014 7.2 7.44 7.2 7.375 1,284,617
03/31/2014 6.71 7.15 6.71 7.13 1,226,534
03/28/2014 6.88 7.04 6.62 6.65 693,435
03/27/2014 6.76 6.9 6.51 6.89 1,093,625
03/26/2014 6.85 6.94 6.73 6.73 1,777,556
03/25/2014 7.05 7.22 6.74 6.8 696,514
03/24/2014 7.11 7.15 6.84 6.99 1,623,912
03/21/2014 7.53 7.55 7.05 7.1 1,848,604
03/20/2014 7.52 7.63 7.43 7.47 462,497
03/19/2014 7.84 7.885 7.525 7.56 662,823
03/18/2014 7.4 7.85 7.4 7.84 722,708
03/17/2014 7.52 7.64 7.39 7.4 547,143
03/14/2014 7.42 7.5 7.27 7.44 423,463
03/13/2014 7.7 7.75 7.41 7.48 733,827
03/12/2014 7.26 7.68 7.22 7.66 924,019
03/11/2014 7.51 7.64 7.3 7.34 1,248,573
03/10/2014 7.59 7.62 7.45 7.49 735,792
03/07/2014 7.89 7.98 7.45 7.6 1,478,179
03/06/2014 8.06 8.095 7.745 7.81 1,143,007
03/05/2014 8 8.09 7.87 8 1,118,031
03/04/2014 7.75 8.06 7.62 8.01 1,719,461
03/03/2014 7.59 7.63 7.37 7.54 1,212,807
02/28/2014 7.96 7.96 7.53 7.72 1,224,631
02/27/2014 7.97 8.34 7.87 8 1,437,803
02/26/2014 7.49 8.06 7.46 7.95 1,793,392
02/25/2014 7.4 7.5 7.3 7.47 879,480
02/24/2014 7.37 7.49 7.3 7.41 683,605
02/21/2014 7.43 7.5 7.36 7.37 699,299
02/20/2014 7.23 7.43 7.18 7.38 747,445
02/19/2014 7.37 7.42 7.24 7.24 828,261
02/18/2014 7.28 7.58 7.26 7.42 1,357,580
02/14/2014 7.52 7.56 7.23 7.28 1,135,319
02/13/2014 7.26 7.555 7.25 7.55 1,020,599
02/12/2014 7.22 7.4099 7.2 7.31 1,282,181
02/11/2014 7.04 7.3 6.97 7.22 1,476,766
02/10/2014 7.17 7.3099 6.82 7.13 1,704,814
02/07/2014 7.09 7.21 6.72 7.21 3,069,090
02/06/2014 8.21 8.21 6.84 7.05 8,044,249
02/05/2014 8.82 8.9 8.34 8.34 1,713,903
02/04/2014 8.79 9 8.67 8.86 925,290
02/03/2014 9.49 9.49 8.67 8.72 1,788,093
01/31/2014 9.25 9.41 9.12 9.39 1,051,220
01/30/2014 9.24 9.46 9.21 9.41 1,148,596
01/29/2014 9.19 9.4 9.03 9.15 1,376,069
01/28/2014 9.18 9.41 9.16 9.24 744,478
01/27/2014 9.245 9.3499 8.97 9.12 1,494,945
01/24/2014 9.39 9.39 9.08 9.12 1,103,195
01/23/2014 9.26 9.44 9.21 9.44 1,001,203
01/22/2014 9.33 9.415 9.195 9.31 1,336,265
01/21/2014 9.74 9.8 9.2 9.31 2,215,785
01/17/2014 9.51 9.53 9.16 9.26 1,708,708
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?