Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vishay Intertechnology (NY: VSH )

19.07 +0.57 (+3.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 11.51 11.95 11.50 11.91 4,999,181 +0.52(+4.57%)
May 30, 2006 11.55 11.66 11.34 11.39 2,292,666 -0.16(-1.40%)
May 26, 2006 11.26 11.66 11.25 11.55 2,082,332 +0.32(+2.81%)
May 25, 2006 11.25 11.26 11.11 11.24 3,025,288 +0.10(+0.86%)
May 24, 2006 11.29 11.41 11.02 11.14 3,493,697 -0.12(-1.11%)
May 23, 2006 11.47 11.58 11.26 11.27 2,859,695 +0.00(+0.00%)
May 22, 2006 11.61 11.64 11.06 11.27 3,555,761 -0.45(-3.88%)
May 19, 2006 11.61 11.73 11.39 11.72 1,665,757 +0.18(+1.52%)
May 18, 2006 11.79 11.86 11.51 11.55 2,069,101 -0.16(-1.38%)
May 17, 2006 11.77 11.92 11.65 11.71 2,457,032 -0.21(-1.72%)
May 16, 2006 11.95 12.07 11.82 11.91 1,704,359 +0.04(+0.31%)
May 15, 2006 11.86 12.05 11.83 11.88 2,305,352 -0.15(-1.28%)
May 12, 2006 12.29 12.29 11.96 12.03 4,758,156 -0.31(-2.50%)
May 11, 2006 12.51 12.67 12.17 12.34 2,337,270 -0.18(-1.46%)
May 10, 2006 12.62 12.64 12.43 12.52 2,130,892 -0.17(-1.33%)
May 09, 2006 12.69 12.74 12.57 12.69 3,052,160 -0.07(-0.57%)
May 08, 2006 12.53 12.80 12.44 12.76 2,516,095 +0.14(+1.10%)
May 05, 2006 12.54 12.63 12.42 12.62 1,931,334 +0.15(+1.17%)
May 04, 2006 12.48 12.74 12.45 12.48 4,805,761 +0.00(+0.00%)
May 03, 2006 12.28 12.51 12.06 12.48 6,585,006 +0.59(+4.93%)
May 02, 2006 12.46 12.65 11.87 11.89 9,231,366 +0.19(+1.63%)
May 01, 2006 11.52 11.86 11.51 11.70 2,971,136 +0.25(+2.18%)
Apr 28, 2006 10.92 11.60 10.92 11.45 884,439 -0.05(-0.45%)
Apr 27, 2006 11.34 11.58 11.22 11.50 1,259,002 +0.01(+0.13%)
Apr 26, 2006 11.77 11.85 11.39 11.49 2,031,454 -0.29(-2.43%)
Apr 25, 2006 11.41 11.78 11.41 11.77 2,529,462 +0.32(+2.82%)
Apr 24, 2006 11.59 11.63 11.38 11.45 1,478,475 -0.21(-1.76%)
Apr 21, 2006 11.73 11.79 11.55 11.66 1,989,442 -0.06(-0.50%)
Apr 20, 2006 11.42 11.73 11.41 11.72 2,102,929 +0.28(+2.44%)
Apr 19, 2006 11.56 11.58 11.22 11.44 1,194,892 -0.07(-0.64%)
Apr 18, 2006 10.93 11.58 10.89 11.51 3,060,617 +0.58(+5.30%)
Apr 17, 2006 11.10 11.14 10.77 10.93 1,364,715 -0.13(-1.19%)
Apr 13, 2006 10.81 11.14 10.75 11.06 1,545,585 +0.26(+2.37%)
Apr 12, 2006 10.73 10.81 10.67 10.81 920,995 +0.08(+0.75%)
Apr 11, 2006 10.79 10.86 10.48 10.73 1,204,577 +0.00(+0.00%)
Apr 10, 2006 10.93 10.96 10.63 10.73 999,154 -0.20(-1.81%)
Apr 07, 2006 11.17 11.20 10.90 10.92 1,395,542 -0.18(-1.58%)
Apr 06, 2006 11.03 11.18 10.92 11.10 1,470,564 +0.14(+1.27%)
Apr 05, 2006 10.79 11.00 10.66 10.96 2,405,745 +0.35(+3.32%)
Apr 04, 2006 10.62 10.73 10.51 10.61 1,574,094 +0.07(+0.70%)
Apr 03, 2006 10.51 10.59 10.45 10.53 1,875,272 +0.10(+0.91%)
Mar 31, 2006 10.48 10.53 10.35 10.44 1,251,909 +0.04(+0.42%)
Mar 30, 2006 10.41 10.51 10.38 10.40 1,826,849 +0.08(+0.78%)
Mar 29, 2006 10.15 10.39 10.10 10.31 1,252,182 +0.21(+2.03%)
Mar 28, 2006 10.29 10.31 10.09 10.11 1,097,910 -0.16(-1.57%)
Mar 27, 2006 10.23 10.32 10.18 10.27 1,269,096 +0.08(+0.79%)
Mar 24, 2006 10.10 10.25 10.10 10.19 986,468 +0.10(+0.94%)
Mar 23, 2006 10.000 10.12 9.963 10.10 945,274 +0.07(+0.73%)
Mar 22, 2006 9.948 10.05 9.919 10.02 866,979 +0.06(+0.59%)
Mar 21, 2006 9.970 10.26 9.934 9.963 1,110,050 -0.07(-0.73%)
Mar 20, 2006 10.02 10.15 9.963 10.04 1,548,995 +0.05(+0.51%)
Mar 17, 2006 10.10 10.11 9.926 9.985 1,763,967 -0.06(-0.58%)
Mar 16, 2006 10.26 10.37 10.03 10.04 1,970,618 -0.18(-1.79%)
Mar 15, 2006 10.23 10.29 10.15 10.23 2,101,565 +0.03(+0.29%)
Mar 14, 2006 10.15 10.40 10.12 10.20 2,045,367 +0.01(+0.14%)
Mar 13, 2006 10.56 10.60 10.15 10.18 4,307,889 +0.29(+2.89%)
Mar 10, 2006 9.970 10.09 9.816 9.897 2,565,882 -0.34(-3.30%)
Mar 09, 2006 10.34 10.49 10.23 10.23 900,671 -0.11(-1.06%)
Mar 08, 2006 10.43 10.47 10.26 10.34 1,433,598 -0.14(-1.33%)
Mar 07, 2006 10.63 10.70 10.42 10.48 1,296,649 -0.18(-1.65%)
Mar 06, 2006 10.70 10.81 10.63 10.66 1,863,814 -0.12(-1.09%)
Mar 03, 2006 10.89 11.05 10.78 10.78 1,595,509 -0.19(-1.74%)
Mar 02, 2006 10.85 11.04 10.71 10.97 2,419,385 +0.08(+0.74%)
Mar 01, 2006 10.64 10.89 10.62 10.89 2,774,579 +0.24(+2.27%)
Feb 28, 2006 10.83 10.87 10.59 10.64 1,682,943 -0.18(-1.69%)
Feb 27, 2006 10.84 10.89 10.78 10.83 1,310,699 +0.04(+0.34%)
Feb 24, 2006 10.67 10.79 10.64 10.79 1,103,911 +0.09(+0.82%)
Feb 23, 2006 10.78 10.82 10.64 10.70 1,708,315 -0.13(-1.22%)
Feb 22, 2006 10.84 10.89 10.65 10.84 1,027,253 +0.03(+0.27%)
Feb 21, 2006 10.90 10.97 10.75 10.81 1,433,871 -0.10(-0.87%)
Feb 17, 2006 11.09 11.14 10.89 10.90 1,541,220 -0.18(-1.59%)
Feb 16, 2006 11.00 11.14 10.98 11.08 1,241,679 +0.14(+1.27%)
Feb 15, 2006 10.99 11.66 10.86 10.94 1,303,333 -0.04(-0.33%)
Feb 14, 2006 10.92 11.08 10.88 10.97 1,524,852 +0.05(+0.47%)
Feb 13, 2006 10.97 11.04 10.82 10.92 1,840,899 -0.05(-0.47%)
Feb 10, 2006 11.33 11.36 10.93 10.97 2,804,315 -0.35(-3.11%)
Feb 09, 2006 11.61 11.63 11.30 11.33 4,279,790 -0.28(-2.40%)
Feb 08, 2006 11.18 11.63 11.14 11.61 4,444,974 -0.09(-0.75%)
Feb 07, 2006 11.87 12.02 11.52 11.69 4,655,581 -0.18(-1.48%)
Feb 06, 2006 11.53 11.89 11.50 11.87 3,416,902 +0.32(+2.73%)
Feb 03, 2006 11.37 11.85 11.29 11.55 1,714,998 +0.07(+0.64%)
Feb 02, 2006 11.57 11.72 11.45 11.48 1,290,784 -0.12(-1.01%)
Feb 01, 2006 11.58 11.63 11.39 11.60 1,641,340 -0.01(-0.06%)
Jan 31, 2006 11.69 11.69 11.48 11.61 2,562,472 -0.12(-1.06%)
Jan 30, 2006 12.02 12.05 11.72 11.73 2,567,383 -0.38(-3.15%)
Jan 27, 2006 12.10 12.20 12.00 12.11 6,119,325 +0.19(+1.60%)
Jan 26, 2006 11.44 11.94 11.38 11.92 2,905,117 +0.59(+5.17%)
Jan 25, 2006 11.18 11.36 11.12 11.33 3,841,117 +0.26(+2.38%)
Jan 24, 2006 11.06 11.14 10.97 11.07 1,937,608 +0.04(+0.40%)
Jan 23, 2006 10.99 11.05 10.89 11.03 1,900,234 +0.08(+0.74%)
Jan 20, 2006 10.97 11.15 10.89 10.95 3,341,335 -0.04(-0.33%)
Jan 19, 2006 10.79 11.04 10.77 10.98 1,156,836 +0.29(+2.67%)
Jan 18, 2006 10.45 10.73 10.26 10.70 2,022,997 +0.06(+0.55%)
Jan 17, 2006 10.65 10.69 10.56 10.64 954,413 -0.13(-1.22%)
Jan 13, 2006 10.85 10.92 10.71 10.77 741,488 -0.10(-0.88%)
Jan 12, 2006 10.92 10.96 10.79 10.86 2,518,141 -0.06(-0.54%)
Jan 11, 2006 10.82 10.93 10.70 10.92 1,740,369 +0.18(+1.64%)
Jan 10, 2006 10.68 10.77 10.52 10.75 1,545,449 +0.04(+0.41%)
Jan 09, 2006 10.59 10.72 10.54 10.70 1,399,634 +0.10(+0.97%)
Jan 06, 2006 10.45 10.63 10.31 10.60 1,499,481 +0.23(+2.19%)
Jan 05, 2006 10.25 10.41 10.23 10.37 1,693,992 +0.14(+1.36%)
Jan 04, 2006 10.08 10.26 9.985 10.23 1,491,979 +0.04(+0.36%)
Jan 03, 2006 10.18 10.23 9.919 10.20 1,557,725 +0.11(+1.09%)
Dec 30, 2005 10.05 10.16 9.970 10.09 1,248,226 +0.00(+0.00%)
Dec 29, 2005 10.02 10.18 9.978 10.09 1,104,184 +0.04(+0.44%)
Dec 28, 2005 9.846 10.07 9.846 10.04 1,096,955 +0.15(+1.48%)
Dec 27, 2005 10.10 10.15 9.875 9.897 921,677 -0.11(-1.10%)
Dec 23, 2005 9.948 10.05 9.919 10.01 535,246 +0.11(+1.11%)
Dec 22, 2005 9.860 9.948 9.824 9.897 1,055,625 +0.01(+0.15%)
Dec 21, 2005 9.780 10.01 9.772 9.882 1,131,601 +0.11(+1.13%)
Dec 20, 2005 9.824 9.875 9.729 9.772 1,187,117 -0.07(-0.74%)
Dec 19, 2005 9.860 10.07 9.802 9.846 2,657,409 -0.03(-0.30%)
Dec 16, 2005 9.941 9.985 9.846 9.875 939,682 -0.02(-0.22%)
Dec 15, 2005 9.934 9.992 9.846 9.897 836,288 -0.04(-0.37%)
Dec 14, 2005 9.897 10.07 9.772 9.934 1,279,599 +0.03(+0.30%)
Dec 13, 2005 9.765 10.000 9.758 9.904 1,583,642 +0.11(+1.12%)
Dec 12, 2005 9.714 9.846 9.655 9.794 1,987,532 +0.13(+1.37%)
Dec 09, 2005 9.648 9.787 9.648 9.663 2,323,221 +0.01(+0.08%)
Dec 08, 2005 9.838 9.912 9.597 9.655 2,321,038 -0.21(-2.08%)
Dec 07, 2005 9.919 9.970 9.736 9.860 1,838,852 -0.06(-0.59%)
Dec 06, 2005 10.07 10.10 9.831 9.919 2,025,998 -0.15(-1.46%)
Dec 05, 2005 10.21 10.26 10.05 10.07 2,475,038 -0.18(-1.72%)
Dec 02, 2005 10.01 10.32 9.934 10.24 4,078,458 +0.54(+5.59%)
Dec 01, 2005 9.531 9.721 9.509 9.699 1,539,038 +0.29(+3.12%)
Nov 30, 2005 9.333 9.509 9.208 9.406 1,584,051 +0.21(+2.23%)
Nov 29, 2005 9.333 9.369 9.179 9.201 1,300,878 -0.06(-0.63%)
Nov 28, 2005 9.421 9.465 9.201 9.259 1,323,521 -0.15(-1.64%)
Nov 25, 2005 9.494 9.509 9.399 9.413 381,383 -0.10(-1.00%)
Nov 23, 2005 9.516 9.597 9.421 9.509 1,052,897 +0.01(+0.15%)
Nov 22, 2005 9.523 9.531 9.450 9.494 1,123,281 -0.06(-0.61%)
Nov 21, 2005 9.501 9.567 9.384 9.553 897,533 +0.10(+1.01%)
Nov 18, 2005 9.516 9.574 9.340 9.457 1,728,366 -0.05(-0.54%)
Nov 17, 2005 9.450 9.516 9.267 9.509 1,623,744 +0.06(+0.62%)
Nov 16, 2005 9.589 9.670 9.340 9.450 1,692,492 -0.16(-1.68%)
Nov 15, 2005 9.729 9.780 9.531 9.611 2,410,655 -0.12(-1.28%)
Nov 14, 2005 9.523 9.736 9.479 9.736 2,629,855 +0.23(+2.47%)
Nov 11, 2005 9.494 9.582 9.369 9.501 1,513,667 -0.04(-0.38%)
Nov 10, 2005 9.201 9.575 9.149 9.538 2,684,417 +0.35(+3.83%)
Nov 09, 2005 8.944 9.318 8.863 9.186 3,655,199 +0.21(+2.37%)
Nov 08, 2005 8.849 8.988 8.724 8.973 2,146,578 +0.12(+1.32%)
Nov 07, 2005 8.761 8.951 8.665 8.856 2,097,337 +0.16(+1.86%)
Nov 04, 2005 8.629 8.739 8.475 8.695 1,095,454 +0.01(+0.08%)
Nov 03, 2005 8.519 8.709 8.519 8.687 1,715,271 +0.17(+1.98%)
Nov 02, 2005 8.211 8.519 8.138 8.519 2,635,448 +0.28(+3.38%)
Nov 01, 2005 8.262 8.358 8.218 8.240 769,041 -0.07(-0.88%)
Oct 31, 2005 8.145 8.350 8.116 8.314 1,322,702 +0.16(+1.98%)
Oct 28, 2005 8.108 8.167 7.896 8.152 975,965 +0.09(+1.09%)
Oct 27, 2005 8.226 8.262 8.057 8.064 1,095,727 -0.22(-2.65%)
Oct 26, 2005 8.218 8.372 8.189 8.284 1,200,485 +0.05(+0.62%)
Oct 25, 2005 8.292 8.365 8.174 8.233 1,088,362 -0.10(-1.23%)
Oct 24, 2005 8.240 8.350 8.189 8.336 1,007,474 +0.12(+1.52%)
Oct 21, 2005 8.284 8.343 8.174 8.211 1,093,818 +0.00(+0.00%)
Oct 20, 2005 8.138 8.277 8.108 8.211 1,787,565 +0.07(+0.81%)
Oct 19, 2005 8.020 8.167 7.976 8.145 1,118,916 +0.08(+1.00%)
Oct 18, 2005 8.079 8.138 8.028 8.064 892,214 -0.01(-0.18%)
Oct 17, 2005 8.050 8.101 7.998 8.079 903,808 +0.04(+0.55%)
Oct 14, 2005 8.028 8.138 7.969 8.035 1,045,394 +0.01(+0.18%)
Oct 13, 2005 7.954 8.094 7.932 8.020 1,271,960 +0.04(+0.55%)
Oct 12, 2005 7.954 8.042 7.910 7.976 1,645,705 -0.04(-0.46%)
Oct 11, 2005 8.240 8.277 7.969 8.013 2,536,692 -0.21(-2.58%)
Oct 10, 2005 8.248 8.431 8.182 8.226 939,955 -0.07(-0.88%)
Oct 07, 2005 8.394 8.541 8.240 8.299 963,689 -0.04(-0.53%)
Oct 06, 2005 8.541 8.636 8.270 8.343 1,380,810 -0.19(-2.23%)
Oct 05, 2005 8.761 8.797 8.534 8.534 762,085 -0.25(-2.84%)
Oct 04, 2005 8.827 8.966 8.761 8.783 1,023,843 -0.06(-0.66%)
Oct 03, 2005 8.761 8.900 8.746 8.841 1,074,585 +0.08(+0.92%)
Sep 30, 2005 8.790 8.951 8.761 8.761 1,148,515 -0.05(-0.58%)
Sep 29, 2005 8.453 8.819 8.409 8.812 2,189,818 +0.34(+3.98%)
Sep 28, 2005 8.585 8.614 8.438 8.475 1,467,017 -0.11(-1.28%)
Sep 27, 2005 8.724 8.739 8.541 8.585 902,307 -0.11(-1.26%)
Sep 26, 2005 8.805 8.863 8.651 8.695 1,259,002 +0.01(+0.17%)
Sep 23, 2005 8.680 8.753 8.490 8.680 1,666,984 +0.16(+1.89%)
Sep 22, 2005 8.673 8.687 8.424 8.519 2,717,290 -0.20(-2.27%)
Sep 21, 2005 8.893 8.893 8.687 8.717 1,260,502 -0.23(-2.62%)
Sep 20, 2005 9.054 9.179 8.885 8.951 852,520 -0.09(-0.97%)
Sep 19, 2005 9.149 9.230 9.032 9.039 695,247 -0.16(-1.75%)
Sep 16, 2005 9.252 9.303 9.127 9.201 1,642,841 -0.04(-0.40%)
Sep 15, 2005 9.303 9.406 9.186 9.237 353,966 -0.07(-0.79%)
Sep 14, 2005 9.399 9.457 9.259 9.311 498,690 -0.10(-1.09%)
Sep 13, 2005 9.567 9.567 9.391 9.413 928,224 -0.18(-1.83%)
Sep 12, 2005 9.597 9.677 9.472 9.589 723,210 -0.03(-0.30%)
Sep 09, 2005 9.641 9.794 9.604 9.619 997,380 -0.02(-0.23%)
Sep 08, 2005 9.604 9.714 9.582 9.641 833,151 +0.00(+0.00%)
Sep 07, 2005 9.509 9.648 9.435 9.641 929,997 +0.10(+1.00%)
Sep 06, 2005 9.494 9.560 9.384 9.545 1,069,129 +0.07(+0.77%)
Sep 02, 2005 9.443 9.531 9.428 9.472 760,721 +0.02(+0.23%)
Sep 01, 2005 9.457 9.494 9.311 9.450 1,324,748 -0.01(-0.08%)
Aug 31, 2005 9.274 9.545 9.164 9.457 2,154,490 +0.20(+2.14%)
Aug 30, 2005 9.179 9.274 9.127 9.259 1,628,246 +0.02(+0.24%)
Aug 29, 2005 8.981 9.274 8.959 9.237 1,346,709 +0.19(+2.11%)
Aug 26, 2005 9.091 9.127 8.944 9.047 1,614,196 -0.14(-1.52%)
Aug 25, 2005 9.208 9.237 9.149 9.186 1,234,040 -0.02(-0.24%)
Aug 24, 2005 9.384 9.428 9.127 9.208 998,062 -0.18(-1.95%)
Aug 23, 2005 9.274 9.457 9.259 9.391 1,293,785 +0.15(+1.59%)
Aug 22, 2005 9.223 9.303 9.069 9.245 1,346,709 +0.01(+0.16%)
Aug 19, 2005 9.245 9.281 9.193 9.230 1,109,913 -0.01(-0.08%)
Aug 18, 2005 9.237 9.340 9.157 9.237 787,183 -0.03(-0.32%)
Aug 17, 2005 9.215 9.355 9.179 9.267 1,705,177 +0.03(+0.32%)
Aug 16, 2005 9.421 9.443 9.208 9.237 841,881 -0.18(-1.87%)
Aug 15, 2005 9.289 9.494 9.237 9.413 900,943 +0.05(+0.55%)
Aug 12, 2005 9.435 9.435 9.274 9.362 1,088,907 -0.17(-1.77%)
Aug 11, 2005 9.406 9.553 9.384 9.531 763,722 +0.09(+0.93%)
Aug 10, 2005 9.531 9.604 9.384 9.443 1,377,264 -0.12(-1.30%)
Aug 09, 2005 9.553 9.663 9.421 9.567 745,307 +0.06(+0.62%)
Aug 08, 2005 9.641 9.699 9.443 9.509 855,657 -0.10(-1.07%)
Aug 05, 2005 9.707 9.897 9.531 9.611 1,206,487 -0.10(-0.98%)
Aug 04, 2005 9.860 9.882 9.648 9.707 2,588,525 -0.21(-2.07%)
Aug 03, 2005 9.882 10.07 9.838 9.912 2,054,233 +0.00(+0.00%)
Aug 02, 2005 9.501 9.912 9.494 9.912 4,061,408 -0.32(-3.08%)
Aug 01, 2005 10.29 10.40 10.22 10.23 1,776,107 -0.05(-0.50%)
Jul 29, 2005 10.31 10.45 10.21 10.28 1,569,047 -0.11(-1.06%)
Jul 28, 2005 10.31 10.44 10.23 10.39 1,028,890 +0.03(+0.28%)
Jul 27, 2005 10.37 10.40 10.19 10.36 1,686,354 -0.04(-0.35%)
Jul 26, 2005 9.941 10.44 9.934 10.40 3,737,859 +0.67(+6.94%)
Jul 25, 2005 9.941 9.970 9.619 9.721 1,663,711 -0.28(-2.79%)
Jul 22, 2005 9.956 10.07 9.743 10.000 1,009,248 -0.01(-0.07%)
Jul 21, 2005 10.12 10.15 9.919 10.01 2,345,864 +0.05(+0.52%)
Jul 20, 2005 9.787 10.04 9.729 9.956 2,063,645 +0.06(+0.59%)
Jul 19, 2005 9.707 9.904 9.611 9.897 2,368,643 +0.21(+2.20%)
Jul 18, 2005 9.479 9.714 9.384 9.685 2,615,806 +0.15(+1.62%)
Jul 15, 2005 9.384 9.582 9.384 9.531 2,386,785 +0.11(+1.17%)
Jul 14, 2005 8.981 9.428 8.957 9.421 3,336,152 +0.50(+5.59%)
Jul 13, 2005 9.069 9.069 8.834 8.922 1,197,348 -0.15(-1.70%)
Jul 12, 2005 9.039 9.127 8.988 9.076 832,196 +0.04(+0.41%)
Jul 11, 2005 8.834 9.061 8.797 9.039 1,633,838 +0.21(+2.41%)
Jul 08, 2005 8.687 8.871 8.636 8.827 1,035,164 +0.13(+1.52%)
Jul 07, 2005 8.621 8.717 8.563 8.695 753,628 -0.08(-0.92%)
Jul 06, 2005 8.746 8.856 8.702 8.775 804,643 +0.00(+0.00%)
Jul 05, 2005 8.614 8.783 8.585 8.775 864,251 +0.10(+1.18%)
Jul 01, 2005 8.680 8.768 8.607 8.673 1,239,360 -0.03(-0.34%)
Jun 30, 2005 8.724 8.724 8.541 8.702 1,759,057 -0.02(-0.25%)
Jun 29, 2005 8.643 8.775 8.600 8.724 1,135,693 +0.05(+0.59%)
Jun 28, 2005 8.600 8.687 8.578 8.673 753,355 +0.08(+0.94%)
Jun 27, 2005 8.709 8.709 8.504 8.592 2,125,845 -0.21(-2.33%)
Jun 24, 2005 8.907 8.944 8.753 8.797 3,137,685 -0.08(-0.91%)
Jun 23, 2005 8.981 9.047 8.849 8.878 1,134,193 -0.08(-0.90%)
Jun 22, 2005 8.893 9.010 8.827 8.959 1,267,323 +0.12(+1.41%)
Jun 21, 2005 8.900 8.944 8.768 8.834 1,502,346 -0.08(-0.90%)
Jun 20, 2005 8.988 8.988 8.885 8.915 746,808 -0.15(-1.62%)
Jun 17, 2005 9.091 9.105 8.944 9.061 1,987,123 -0.02(-0.24%)
Jun 16, 2005 9.039 9.120 8.959 9.083 1,694,947 +0.00(+0.00%)
Jun 15, 2005 8.981 9.098 8.871 9.083 2,275,480 +0.12(+1.31%)
Jun 14, 2005 8.944 9.054 8.922 8.966 1,726,729 -0.01(-0.08%)
Jun 13, 2005 8.981 9.017 8.915 8.973 1,448,057 -0.02(-0.24%)
Jun 10, 2005 9.039 9.061 8.827 8.995 1,380,128 +0.03(+0.33%)
Jun 09, 2005 9.076 9.083 8.841 8.966 1,789,747 -0.11(-1.21%)
Jun 08, 2005 9.105 9.186 9.054 9.076 1,330,341 -0.03(-0.32%)
Jun 07, 2005 9.201 9.311 9.083 9.105 1,226,674 -0.10(-1.04%)
Jun 06, 2005 9.333 9.369 9.098 9.201 1,690,991 -0.10(-1.10%)
Jun 03, 2005 9.531 9.531 9.259 9.303 1,842,126 -0.21(-2.16%)
Jun 02, 2005 9.575 9.611 9.465 9.509 1,384,766 -0.08(-0.84%)
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.