AFFX

Affymetrix, Inc. Historical Stock Prices

$8.08
*  
0.11
1.34%
Get AFFX Alerts
*Delayed - data as of Sep. 23, 2014 15:03 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 for next time

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

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
15:03  8.13  8.22  8.02  8.08 214,397
09/22/2014 8.23 8.33 8.025 8.19 436,119
09/19/2014 8.56 8.56 8.13 8.27 677,973
09/18/2014 8.42 8.6 8.36 8.53 276,341
09/17/2014 8.53 8.6 8.36 8.36 183,646
09/16/2014 8.31 8.57 8.22 8.5 396,528
09/15/2014 8.43 8.5 8.21 8.31 796,211
09/12/2014 8.63 8.63 8.36 8.46 480,287
09/11/2014 8.37 8.62 8.37 8.61 261,328
09/10/2014 8.36 8.4601 8.32 8.42 222,044
09/09/2014 8.48 8.55 8.29 8.34 432,689
09/08/2014 8.39 8.532 8.36 8.48 300,818
09/05/2014 8.47 8.51 8.33 8.42 726,345
09/04/2014 8.5 8.68 8.43 8.51 454,548
09/03/2014 8.7 8.75 8.38 8.43 812,163
09/02/2014 8.69 8.76 8.625 8.65 376,504
08/29/2014 8.49 8.73 8.49 8.67 353,364
08/28/2014 8.67 8.71 8.47 8.48 503,994
08/27/2014 8.8 8.81 8.67 8.7 537,603
08/26/2014 8.67 8.88 8.65 8.81 311,129
08/25/2014 8.63 8.84 8.6 8.65 305,823
08/22/2014 8.7 8.7 8.515 8.59 474,050
08/21/2014 8.59 8.74 8.39 8.74 496,259
08/20/2014 8.71 8.712 8.5 8.58 354,482
08/19/2014 8.95 8.9699 8.71 8.73 372,767
08/18/2014 9.04 9.05 8.88 8.96 483,828
08/15/2014 9 9.03 8.8 8.94 524,856
08/14/2014 8.97 8.97 8.865 8.94 343,046
08/13/2014 8.84 8.96 8.8 8.93 668,324
08/12/2014 8.76 8.84 8.626 8.76 1,425,022
08/11/2014 8.76 8.82 8.71 8.78 632,513
08/08/2014 8.57 8.745 8.54 8.7 815,823
08/07/2014 8.78 8.81 8.5099 8.57 576,638
08/06/2014 8.37 8.73 8.37 8.721 608,777
08/05/2014 8.37 8.44 8.29 8.42 552,062
08/04/2014 8.46 8.501 8.23 8.42 778,557
08/01/2014 8.89 8.9 8.28 8.39 910,439
07/31/2014 8.51 8.7699 8.3 8.6 625,372
07/30/2014 8.63 8.85 8.55 8.64 357,465
07/29/2014 8.4 8.63 8.3323 8.52 398,141
07/28/2014 8.36 8.44 8.285 8.35 426,638
07/25/2014 8.3 8.42 8.23 8.38 516,241
07/24/2014 8.59 8.59 8.331 8.37 514,494
07/23/2014 8.49 8.632 8.43 8.56 494,343
07/22/2014 8.59 8.67 8.35 8.42 646,116
07/21/2014 8.39 8.58 8.22 8.55 1,008,061
07/18/2014 8.05 8.47 8.01 8.45 1,195,464
07/17/2014 8.38 8.56 8.05 8.07 1,680,667
07/16/2014 8.71 8.845 8.42 8.47 564,823
07/15/2014 9.03 9.05 8.58 8.66 471,422
07/14/2014 8.96 9.129 8.9 9 434,893
07/11/2014 8.86 8.92 8.751 8.83 269,346
07/10/2014 8.59 8.95 8.51 8.89 632,123
07/09/2014 9.06 9.06 8.735 8.84 915,563
07/08/2014 8.76 8.99 8.66 8.99 1,278,052
07/07/2014 9.17 9.31 8.8 8.83 1,182,197
07/03/2014 9.07 9.4 9.04 9.36 256,867
07/02/2014 9.25 9.6 9.16 9.25 989,665
07/01/2014 8.95 9.39 8.94 9.3 1,434,682
06/30/2014 8.98 9.11 8.81 8.91 1,162,038
06/27/2014 8.97 9.11 8.95 8.99 966,285
06/26/2014 9.21 9.2297 8.95 9.02 398,781
06/25/2014 8.95 9.23 8.93 9.2 745,313
06/24/2014 9.05 9.26 8.9 8.96 734,843
06/23/2014 9.15 9.31 8.98 9.02 556,532
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 Brokers before you trade

Want to trade FX?