AFFX

Affymetrix, Inc. Historical Stock Prices

$12.4935
*  
0.3235
2.66%
Get AFFX Alerts
*Delayed - data as of May 4, 2015 10:59 ET  -  Find a broker to begin trading AFFX now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    AFFX Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:59  12.21  12.57  12.20  12.4935 200,229
05/01/2015 12.23 12.4 11.985 12.17 1,018,055
04/30/2015 12.5 12.7 12.07 12.13 2,291,357
04/29/2015 12.11 12.38 12.08 12.18 1,192,944
04/28/2015 12.31 12.66 11.83 12.22 1,294,510
04/27/2015 12.43 12.61 12.141 12.26 1,040,738
04/24/2015 12.56 12.6919 12.42 12.44 537,722
04/23/2015 12.53 12.66 12.48 12.6 287,958
04/22/2015 12.69 12.82 12.45 12.57 364,629
04/21/2015 12.69 12.83 12.63 12.7 494,279
04/20/2015 12.55 12.72 12.31 12.63 917,148
04/17/2015 12.53 12.59 12.29 12.49 751,779
04/16/2015 12.58 12.78 12.49 12.67 326,111
04/15/2015 12.6 12.649 12.474 12.57 450,270
04/14/2015 12.55 12.69 12.45 12.52 782,189
04/13/2015 12.74 12.88 12.15 12.61 2,788,228
04/10/2015 12.68 13.0725 12.6055 12.855 762,066
04/09/2015 12.87 12.94 12.47 12.63 913,523
04/08/2015 12.41 12.84 12.39 12.83 1,264,908
04/07/2015 12.54 12.75 12.365 12.37 500,398
04/06/2015 12.31 12.61 12.3 12.5 485,515
04/02/2015 12.34 12.5 12.23 12.43 582,604
04/01/2015 12.56 12.61 12.05 12.35 1,044,154
03/31/2015 12.78 12.84 12.52 12.56 856,592
03/30/2015 12.78 12.9 12.67 12.86 583,392
03/27/2015 12.02 12.71 12.02 12.71 930,925
03/26/2015 12.6 12.6 11.84 12 2,275,615
03/25/2015 12.89 13.01 12.68 12.7 1,403,143
03/24/2015 12.96 13.0428 12.85 12.92 637,392
03/23/2015 12.91 13.05 12.76 12.95 981,581
03/20/2015 13.04 13.11 12.82 12.87 1,719,334
03/19/2015 12.86 13.06 12.86 12.94 600,945
03/18/2015 13.08 13.08 12.75 12.95 882,396
03/17/2015 12.68 13.11 12.571 13.07 2,362,830
03/16/2015 12.75 13.09 12.56 12.68 1,334,591
03/13/2015 12.44 12.69 12.3 12.615 757,830
03/12/2015 12.42 12.49 12.21 12.36 726,930
03/11/2015 12.28 12.3399 12.077 12.3 687,016
03/10/2015 12.3 12.32 11.96 12.26 955,377
03/09/2015 12.16 12.33 11.95 12.29 1,391,793
03/06/2015 12.2 12.35 11.76 11.81 927,984
03/05/2015 11.98 12.33 11.95 12.19 1,322,710
03/04/2015 11.68 11.98 11.663 11.83 1,099,933
03/03/2015 11.71 11.79 11.608 11.74 1,039,121
03/02/2015 11.75 11.83 11.7 11.78 646,031
02/27/2015 11.72 11.81 11.63 11.7 723,782
02/26/2015 11.66 11.8 11.54 11.73 819,522
02/25/2015 11.36 11.74 11.25 11.64 1,185,704
02/24/2015 11.69 11.76 11.45 11.57 505,437
02/23/2015 11.84 11.94 11.65 11.67 772,548
02/20/2015 11.88 11.91 11.71 11.84 579,811
02/19/2015 11.72 11.94 11.71 11.88 693,323
02/18/2015 11.78 11.85 11.66 11.71 847,966
02/17/2015 11.4 11.78 11.4 11.77 1,831,057
02/13/2015 11.5 11.6 11.3178 11.45 621,893
02/12/2015 11.19 11.575 11.18 11.43 1,049,458
02/11/2015 11.28 11.34 10.95 11.14 1,017,579
02/10/2015 11.41 11.44 11.19 11.25 679,961
02/09/2015 11.38 11.46 11.21 11.34 929,728
02/06/2015 11.48 11.64 11.313 11.38 1,719,714
02/05/2015 11.58 11.6 11.02 11.48 3,309,773
02/04/2015 11.02 11.12 10.83 10.96 1,650,913
02/03/2015 11.03 11.2 10.75 11.01 1,001,499
02/02/2015 11.11 11.18 10.84 10.98 658,122
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?