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

Vishay Intertechnology (NY: VSH )

16.96 -0.50 (-2.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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, 2007 12.82 13.01 12.67 12.98 3,964,091 +0.10(+0.79%)
May 30, 2007 12.93 12.90 12.62 12.88 2,027,197 -0.06(-0.45%)
May 29, 2007 12.82 12.98 12.80 12.93 1,798,016 +0.08(+0.62%)
May 25, 2007 12.74 12.92 12.72 12.85 1,674,844 +0.13(+1.03%)
May 24, 2007 12.90 13.06 12.65 12.72 2,990,057 -0.20(-1.52%)
May 23, 2007 13.11 13.21 12.89 12.92 2,972,691 -0.19(-1.44%)
May 22, 2007 13.06 13.27 13.04 13.11 2,951,540 +0.04(+0.33%)
May 21, 2007 12.88 13.14 12.80 13.06 2,980,033 +0.13(+1.01%)
May 18, 2007 12.82 12.96 12.79 12.93 3,109,575 +0.11(+0.85%)
May 17, 2007 12.74 12.84 12.58 12.82 3,179,357 +0.04(+0.28%)
May 16, 2007 12.47 12.80 12.37 12.79 4,507,263 +0.36(+2.93%)
May 15, 2007 12.39 12.47 12.33 12.42 6,387,257 +0.07(+0.59%)
May 14, 2007 12.35 12.38 12.26 12.35 3,768,640 +0.00(+0.00%)
May 11, 2007 12.30 12.45 12.30 12.35 3,991,641 +0.07(+0.59%)
May 10, 2007 12.31 12.39 12.18 12.28 3,193,972 -0.11(-0.88%)
May 09, 2007 12.33 12.50 12.26 12.39 6,570,300 -0.01(-0.06%)
May 08, 2007 12.40 12.45 12.25 12.39 2,620,814 -0.07(-0.53%)
May 07, 2007 12.45 12.58 12.40 12.46 1,625,685 +0.07(+0.59%)
May 04, 2007 12.40 12.50 12.34 12.39 2,580,855 -0.01(-0.12%)
May 03, 2007 12.47 12.61 12.37 12.40 5,053,300 -0.05(-0.41%)
May 02, 2007 12.19 12.54 12.12 12.45 4,271,541 +0.29(+2.40%)
May 01, 2007 12.13 12.27 12.10 12.16 3,640,794 +0.04(+0.30%)
Apr 30, 2007 12.47 12.58 12.11 12.13 6,322,939 +0.39(+3.35%)
Apr 27, 2007 11.79 11.80 11.60 11.73 2,168,995 -0.04(-0.37%)
Apr 26, 2007 11.70 11.79 11.59 11.78 2,070,040 +0.09(+0.75%)
Apr 25, 2007 11.53 11.84 11.50 11.69 2,828,574 +0.22(+1.90%)
Apr 24, 2007 11.46 11.49 11.35 11.47 2,958,954 +0.07(+0.58%)
Apr 23, 2007 11.43 11.47 11.32 11.40 1,798,154 -0.03(-0.26%)
Apr 20, 2007 11.47 11.54 11.38 11.43 1,627,585 +0.04(+0.38%)
Apr 19, 2007 11.54 11.54 11.21 11.39 1,991,355 -0.04(-0.38%)
Apr 18, 2007 11.21 11.47 11.18 11.43 2,294,826 +0.19(+1.68%)
Apr 17, 2007 11.46 11.50 11.19 11.24 1,602,204 -0.18(-1.59%)
Apr 16, 2007 11.33 11.54 11.27 11.43 1,481,110 +0.14(+1.23%)
Apr 13, 2007 11.32 11.32 11.17 11.29 1,455,987 +0.04(+0.32%)
Apr 12, 2007 11.11 11.29 10.97 11.25 1,944,395 +0.14(+1.25%)
Apr 11, 2007 11.05 11.19 11.00 11.11 3,483,983 +0.11(+0.99%)
Apr 10, 2007 10.83 11.08 10.77 11.00 2,431,181 +0.20(+1.89%)
Apr 09, 2007 10.89 10.91 10.66 10.80 1,305,189 -0.05(-0.47%)
Apr 05, 2007 10.78 10.88 10.71 10.85 1,269,212 +0.10(+0.95%)
Apr 04, 2007 10.57 10.84 10.52 10.75 2,781,062 +0.21(+2.00%)
Apr 03, 2007 10.30 10.60 10.22 10.54 3,456,932 +0.31(+2.99%)
Apr 02, 2007 10.20 10.26 10.12 10.23 2,682,195 +0.05(+0.50%)
Mar 30, 2007 10.12 10.22 10.05 10.18 1,404,420 +0.04(+0.43%)
Mar 29, 2007 10.33 10.40 10.05 10.14 2,897,230 -0.05(-0.50%)
Mar 28, 2007 10.10 10.22 10.09 10.19 1,670,312 +0.04(+0.36%)
Mar 27, 2007 10.22 10.24 10.12 10.15 1,285,827 -0.11(-1.06%)
Mar 26, 2007 10.22 10.30 10.15 10.26 1,085,483 +0.05(+0.50%)
Mar 23, 2007 10.18 10.25 10.13 10.21 1,961,834 +0.06(+0.57%)
Mar 22, 2007 10.56 10.56 9.977 10.15 2,925,379 -0.20(-1.97%)
Mar 21, 2007 10.17 10.38 10.08 10.36 1,873,403 +0.21(+2.08%)
Mar 20, 2007 10.16 10.19 10.06 10.14 1,708,486 -0.01(-0.07%)
Mar 19, 2007 10.06 10.22 10.06 10.15 1,251,910 +0.14(+1.38%)
Mar 16, 2007 10.12 10.12 9.970 10.01 1,170,756 -0.11(-1.08%)
Mar 15, 2007 10.02 10.17 9.992 10.12 1,121,597 +0.11(+1.09%)
Mar 14, 2007 10.03 10.05 9.875 10.01 1,931,625 +0.04(+0.44%)
Mar 13, 2007 10.31 10.23 9.955 9.970 2,078,416 -0.34(-3.32%)
Mar 12, 2007 10.30 10.38 10.20 10.31 1,274,567 +0.00(+0.00%)
Mar 09, 2007 10.29 10.38 10.22 10.31 1,019,983 +0.09(+0.85%)
Mar 08, 2007 10.22 10.32 10.19 10.22 1,482,876 +0.09(+0.86%)
Mar 07, 2007 10.20 10.25 10.12 10.14 1,503,473 -0.04(-0.43%)
Mar 06, 2007 10.07 10.22 10.05 10.18 2,678,075 +0.17(+1.67%)
Mar 05, 2007 9.948 10.18 9.919 10.01 1,825,068 -0.05(-0.51%)
Mar 02, 2007 10.30 10.34 10.04 10.06 1,222,387 -0.28(-2.68%)
Mar 01, 2007 10.23 10.39 10.13 10.34 1,219,651 -0.04(-0.35%)
Feb 28, 2007 10.41 10.41 10.23 10.38 2,170,967 +0.00(+0.00%)
Feb 27, 2007 10.44 10.54 10.02 10.38 3,504,993 -0.18(-1.72%)
Feb 26, 2007 10.60 10.61 10.42 10.56 2,397,574 +0.04(+0.42%)
Feb 23, 2007 10.49 10.58 10.45 10.52 1,188,470 +0.01(+0.14%)
Feb 22, 2007 10.46 10.61 10.42 10.50 1,433,854 +0.09(+0.84%)
Feb 21, 2007 10.39 10.43 10.33 10.41 1,177,760 +0.02(+0.21%)
Feb 20, 2007 10.37 10.41 10.28 10.39 738,760 +0.00(+0.00%)
Feb 16, 2007 10.42 10.46 10.36 10.39 1,175,288 -0.07(-0.63%)
Feb 15, 2007 10.40 10.46 10.33 10.46 1,623,900 +0.07(+0.70%)
Feb 14, 2007 10.27 10.47 10.25 10.38 1,654,838 +0.12(+1.13%)
Feb 13, 2007 10.22 10.32 10.17 10.27 1,353,767 +0.09(+0.86%)
Feb 12, 2007 10.30 10.33 10.11 10.18 1,362,483 -0.12(-1.13%)
Feb 09, 2007 10.44 10.50 10.25 10.30 2,329,430 -0.17(-1.60%)
Feb 08, 2007 10.33 10.54 10.26 10.46 2,574,814 +0.12(+1.13%)
Feb 07, 2007 10.23 10.47 10.22 10.35 2,896,408 +0.11(+1.07%)
Feb 06, 2007 10.08 10.28 9.999 10.24 3,449,654 +0.31(+3.16%)
Feb 05, 2007 9.868 9.977 9.700 9.926 2,611,340 +0.11(+1.11%)
Feb 02, 2007 9.751 9.824 9.649 9.817 2,259,398 +0.09(+0.97%)
Feb 01, 2007 9.627 9.751 9.576 9.722 1,472,028 +0.15(+1.60%)
Jan 31, 2007 9.496 9.620 9.322 9.569 2,206,394 +0.04(+0.46%)
Jan 30, 2007 9.657 9.657 9.482 9.525 1,376,731 -0.06(-0.61%)
Jan 29, 2007 9.671 9.751 9.562 9.584 987,714 -0.11(-1.13%)
Jan 26, 2007 9.649 9.802 9.489 9.693 2,256,240 +0.07(+0.76%)
Jan 25, 2007 9.802 9.817 9.533 9.620 1,293,242 -0.09(-0.90%)
Jan 24, 2007 9.467 9.955 9.467 9.708 3,760,263 +0.23(+2.46%)
Jan 23, 2007 9.329 9.576 9.300 9.474 2,605,298 +0.16(+1.72%)
Jan 22, 2007 9.402 9.453 9.256 9.314 2,174,812 -0.08(-0.85%)
Jan 19, 2007 9.445 9.467 9.343 9.394 3,447,320 -0.05(-0.54%)
Jan 18, 2007 9.649 9.678 9.424 9.445 2,805,367 -0.23(-2.41%)
Jan 17, 2007 9.759 9.831 9.671 9.678 1,222,387 -0.09(-0.97%)
Jan 16, 2007 9.941 9.999 9.737 9.773 1,141,783 -0.13(-1.32%)
Jan 12, 2007 9.831 9.926 9.766 9.904 991,010 +0.04(+0.44%)
Jan 11, 2007 9.802 9.955 9.766 9.860 2,041,752 +0.11(+1.12%)
Jan 10, 2007 9.686 9.802 9.584 9.751 1,784,834 +0.04(+0.45%)
Jan 09, 2007 9.715 9.744 9.591 9.708 2,150,919 +0.04(+0.45%)
Jan 08, 2007 9.860 9.868 9.627 9.664 2,794,519 -0.15(-1.48%)
Jan 05, 2007 10.02 10.04 9.788 9.809 3,191,912 -0.28(-2.81%)
Jan 04, 2007 10.01 10.12 9.904 10.09 2,559,434 +0.08(+0.80%)
Jan 03, 2007 9.962 10.14 9.868 10.01 3,102,931 +0.15(+1.55%)
Dec 29, 2006 9.926 10.04 9.860 9.860 1,113,084 -0.11(-1.10%)
Dec 28, 2006 9.999 10.05 9.941 9.970 899,695 -0.03(-0.29%)
Dec 27, 2006 9.919 10.05 9.919 9.999 1,569,522 +0.09(+0.96%)
Dec 26, 2006 9.846 10.01 9.839 9.904 1,494,960 +0.09(+0.89%)
Dec 22, 2006 9.795 9.890 9.744 9.817 1,089,740 +0.06(+0.60%)
Dec 21, 2006 9.759 9.846 9.693 9.759 2,107,115 -0.04(-0.45%)
Dec 20, 2006 9.722 9.890 9.722 9.802 1,766,296 +0.08(+0.82%)
Dec 19, 2006 9.562 9.751 9.525 9.722 1,896,472 -0.01(-0.15%)
Dec 18, 2006 9.831 9.839 9.657 9.737 2,912,611 +0.04(+0.45%)
Dec 15, 2006 9.504 9.722 9.504 9.693 2,796,030 +0.23(+2.38%)
Dec 14, 2006 9.292 9.573 9.292 9.467 2,499,290 +0.17(+1.88%)
Dec 13, 2006 9.343 9.387 9.183 9.292 1,870,382 +0.00(+0.00%)
Dec 12, 2006 9.322 9.373 9.256 9.292 2,202,687 -0.03(-0.31%)
Dec 11, 2006 9.336 9.489 9.198 9.322 3,545,501 -0.04(-0.47%)
Dec 08, 2006 9.460 9.489 9.343 9.365 1,571,857 -0.10(-1.08%)
Dec 07, 2006 9.627 9.678 9.438 9.467 1,469,282 -0.17(-1.74%)
Dec 06, 2006 9.671 9.729 9.547 9.635 2,859,058 -0.01(-0.15%)
Dec 05, 2006 9.540 9.700 9.467 9.649 2,352,636 +0.15(+1.61%)
Dec 04, 2006 9.365 9.540 9.278 9.496 2,060,290 +0.12(+1.32%)
Dec 01, 2006 9.336 9.606 9.271 9.373 1,919,404 -0.17(-1.76%)
Nov 30, 2006 9.402 9.584 9.380 9.540 3,677,187 +0.12(+1.24%)
Nov 29, 2006 9.424 9.504 9.249 9.424 2,565,339 +0.04(+0.47%)
Nov 28, 2006 9.234 9.394 9.227 9.380 2,476,083 +0.14(+1.50%)
Nov 27, 2006 9.496 9.569 9.234 9.241 2,434,339 -0.31(-3.28%)
Nov 24, 2006 9.445 9.584 9.438 9.555 788,057 +0.01(+0.08%)
Nov 22, 2006 9.467 9.635 9.409 9.547 2,307,184 +0.09(+1.00%)
Nov 21, 2006 9.569 9.591 9.387 9.453 2,893,936 -0.14(-1.44%)
Nov 20, 2006 9.504 9.678 9.474 9.591 3,258,785 +0.05(+0.53%)
Nov 17, 2006 9.700 9.722 9.518 9.540 1,832,895 -0.20(-2.02%)
Nov 16, 2006 9.664 9.780 9.562 9.737 2,860,706 +0.11(+1.13%)
Nov 15, 2006 9.591 9.700 9.467 9.627 3,864,486 +0.04(+0.38%)
Nov 14, 2006 9.453 9.613 9.358 9.591 3,352,846 +0.14(+1.46%)
Nov 13, 2006 9.496 9.525 9.358 9.453 3,421,916 -0.09(-0.99%)
Nov 10, 2006 9.562 9.671 9.453 9.547 2,946,528 -0.01(-0.08%)
Nov 09, 2006 9.671 9.744 9.511 9.555 2,481,027 -0.12(-1.28%)
Nov 08, 2006 9.606 9.708 9.547 9.678 2,459,880 +0.00(+0.00%)
Nov 07, 2006 9.795 9.948 9.635 9.678 2,365,544 -0.14(-1.41%)
Nov 06, 2006 9.780 9.904 9.664 9.817 2,719,819 +0.13(+1.35%)
Nov 03, 2006 9.737 9.788 9.504 9.686 3,175,571 -0.03(-0.30%)
Nov 02, 2006 9.547 9.766 9.482 9.715 3,478,216 +0.12(+1.29%)
Nov 01, 2006 9.868 9.911 9.547 9.591 3,462,974 -0.23(-2.37%)
Oct 31, 2006 10.31 10.33 9.795 9.824 6,560,550 -0.60(-5.73%)
Oct 30, 2006 10.20 10.45 10.19 10.42 2,112,470 +0.20(+1.92%)
Oct 27, 2006 10.17 10.34 10.09 10.22 2,439,969 -0.01(-0.14%)
Oct 26, 2006 10.26 10.26 10.09 10.24 1,747,759 +0.05(+0.50%)
Oct 25, 2006 10.05 10.23 10.02 10.19 1,751,741 +0.11(+1.08%)
Oct 24, 2006 10.06 10.21 10.01 10.08 1,286,377 -0.03(-0.29%)
Oct 23, 2006 10.18 10.25 10.06 10.11 1,474,912 -0.07(-0.72%)
Oct 20, 2006 10.22 10.25 10.03 10.18 1,097,018 -0.01(-0.14%)
Oct 19, 2006 10.04 10.28 10.01 10.20 1,782,500 +0.12(+1.16%)
Oct 18, 2006 10.06 10.20 9.911 10.08 2,056,445 -0.07(-0.72%)
Oct 17, 2006 10.23 10.27 10.09 10.15 2,197,744 -0.20(-1.90%)
Oct 16, 2006 10.43 10.54 10.34 10.35 2,645,943 -0.23(-2.13%)
Oct 13, 2006 10.49 10.62 10.39 10.57 1,444,839 +0.07(+0.69%)
Oct 12, 2006 10.47 10.53 10.40 10.50 1,597,672 +0.03(+0.28%)
Oct 11, 2006 10.46 10.65 10.41 10.47 1,637,082 -0.02(-0.21%)
Oct 10, 2006 10.46 10.58 10.42 10.49 1,260,561 +0.06(+0.56%)
Oct 09, 2006 10.29 10.46 10.23 10.44 1,387,853 +0.09(+0.92%)
Oct 06, 2006 10.28 10.38 10.18 10.34 1,107,042 +0.01(+0.14%)
Oct 05, 2006 10.20 10.34 10.13 10.33 1,067,907 +0.12(+1.14%)
Oct 04, 2006 10.01 10.25 9.984 10.21 863,031 +0.17(+1.67%)
Oct 03, 2006 10.14 10.18 10.01 10.04 1,392,247 -0.13(-1.29%)
Oct 02, 2006 10.17 10.37 10.14 10.17 1,535,743 -0.05(-0.50%)
Sep 29, 2006 10.33 10.43 10.21 10.22 2,054,523 -0.15(-1.40%)
Sep 28, 2006 10.18 10.52 10.01 10.37 3,332,661 +0.46(+4.63%)
Sep 27, 2006 10.01 10.18 9.846 9.911 1,864,889 -0.08(-0.80%)
Sep 26, 2006 9.926 10.02 9.773 9.992 1,161,144 +0.07(+0.66%)
Sep 25, 2006 9.759 9.984 9.657 9.926 1,578,997 +0.16(+1.64%)
Sep 22, 2006 9.831 9.897 9.678 9.766 768,832 -0.09(-0.89%)
Sep 21, 2006 10.11 10.14 9.802 9.853 1,041,405 -0.20(-1.96%)
Sep 20, 2006 9.817 10.12 9.773 10.05 2,263,243 +0.35(+3.60%)
Sep 19, 2006 9.941 9.941 9.642 9.700 1,462,141 -0.20(-2.06%)
Sep 18, 2006 9.860 10.05 9.780 9.904 2,120,709 +0.15(+1.57%)
Sep 15, 2006 10.17 10.17 9.729 9.751 3,104,991 -0.39(-3.81%)
Sep 14, 2006 9.933 10.17 9.882 10.14 1,183,252 +0.18(+1.83%)
Sep 13, 2006 10.27 10.29 9.897 9.955 2,363,484 -0.32(-3.12%)
Sep 12, 2006 9.853 10.35 9.831 10.28 2,076,905 +0.46(+4.67%)
Sep 11, 2006 9.926 10.01 9.751 9.817 1,591,768 -0.17(-1.75%)
Sep 08, 2006 10.01 10.06 9.809 9.992 1,914,598 +0.02(+0.22%)
Sep 07, 2006 10.02 10.23 9.904 9.970 1,844,292 -0.12(-1.16%)
Sep 06, 2006 10.33 10.35 10.06 10.09 3,000,631 -0.31(-3.01%)
Sep 05, 2006 10.20 10.47 10.15 10.40 2,488,304 +0.25(+2.44%)
Sep 01, 2006 10.22 10.22 10.05 10.15 914,662 -0.05(-0.50%)
Aug 31, 2006 10.28 10.33 10.14 10.20 1,294,204 -0.07(-0.71%)
Aug 30, 2006 10.12 10.31 10.02 10.28 1,653,148 +0.21(+2.10%)
Aug 29, 2006 9.999 10.07 9.868 10.06 1,088,367 +0.09(+0.95%)
Aug 28, 2006 9.686 9.977 9.686 9.970 1,413,119 +0.33(+3.48%)
Aug 25, 2006 9.686 9.809 9.613 9.635 850,123 -0.08(-0.82%)
Aug 24, 2006 9.722 9.817 9.547 9.715 1,552,358 +0.07(+0.68%)
Aug 23, 2006 10.08 10.12 9.504 9.649 2,954,218 -0.40(-3.99%)
Aug 22, 2006 10.06 10.15 9.970 10.05 1,918,580 -0.01(-0.15%)
Aug 21, 2006 10.41 10.41 10.02 10.06 2,466,883 -0.42(-3.96%)
Aug 18, 2006 10.41 10.52 10.24 10.48 1,012,431 +0.10(+0.98%)
Aug 17, 2006 10.38 10.49 10.33 10.38 1,636,395 -0.04(-0.35%)
Aug 16, 2006 10.29 10.50 10.08 10.41 1,661,112 +0.21(+2.07%)
Aug 15, 2006 9.911 10.22 9.904 10.20 1,886,723 +0.44(+4.55%)
Aug 14, 2006 9.678 9.875 9.635 9.759 1,115,693 +0.17(+1.75%)
Aug 11, 2006 9.737 9.751 9.518 9.591 945,283 -0.18(-1.86%)
Aug 10, 2006 9.700 9.860 9.569 9.773 1,554,418 +0.02(+0.22%)
Aug 09, 2006 9.977 10.15 9.722 9.751 2,092,147 -0.09(-0.96%)
Aug 08, 2006 9.860 10.01 9.759 9.846 2,044,911 -0.02(-0.22%)
Aug 07, 2006 9.737 9.911 9.569 9.868 1,791,425 +0.14(+1.42%)
Aug 04, 2006 9.788 9.977 9.657 9.729 3,734,722 +0.04(+0.45%)
Aug 03, 2006 9.759 9.846 9.504 9.686 5,361,506 -0.15(-1.48%)
Aug 02, 2006 10.18 10.33 9.635 9.831 5,268,955 -0.36(-3.50%)
Aug 01, 2006 10.65 10.85 9.970 10.19 5,157,180 -0.03(-0.28%)
Jul 31, 2006 10.19 10.36 10.13 10.22 2,138,698 -0.01(-0.14%)
Jul 28, 2006 9.904 10.27 9.875 10.23 1,931,900 +0.41(+4.15%)
Jul 27, 2006 10.17 10.30 9.759 9.824 1,815,318 -0.27(-2.67%)
Jul 26, 2006 9.860 10.24 9.831 10.09 3,708,907 +0.24(+2.44%)
Jul 25, 2006 9.693 9.933 9.606 9.853 4,057,278 +0.23(+2.34%)
Jul 24, 2006 9.453 9.737 9.431 9.627 3,682,954 +0.25(+2.64%)
Jul 21, 2006 9.890 9.919 9.314 9.380 4,364,866 -0.54(-5.43%)
Jul 20, 2006 10.29 10.36 9.890 9.919 2,840,246 -0.38(-3.68%)
Jul 19, 2006 10.13 10.36 10.05 10.30 4,408,807 +0.20(+2.02%)
Jul 18, 2006 10.49 10.63 9.962 10.09 7,748,472 -0.44(-4.22%)
Jul 17, 2006 10.71 10.95 10.41 10.54 4,804,964 -0.50(-4.49%)
Jul 14, 2006 11.08 11.17 10.87 11.03 2,998,983 -0.05(-0.46%)
Jul 13, 2006 11.05 11.45 10.89 11.08 3,704,101 -0.01(-0.13%)
Jul 12, 2006 11.48 11.51 11.04 11.10 3,626,929 -0.42(-3.67%)
Jul 11, 2006 11.24 11.54 11.12 11.52 1,959,775 +0.26(+2.33%)
Jul 10, 2006 11.51 11.72 11.19 11.26 3,538,086 -0.16(-1.40%)
Jul 07, 2006 11.44 11.49 11.31 11.42 2,235,917 -0.04(-0.32%)
Jul 06, 2006 11.46 11.63 11.35 11.46 1,673,608 +0.04(+0.38%)
Jul 05, 2006 11.69 11.71 11.24 11.41 2,683,293 -0.34(-2.85%)
Jul 03, 2006 11.54 11.75 11.46 11.75 704,568 +0.29(+2.54%)
Jun 30, 2006 11.41 11.49 11.30 11.46 2,088,440 +0.06(+0.51%)
Jun 29, 2006 11.02 11.40 11.02 11.40 2,280,545 +0.42(+3.78%)
Jun 28, 2006 11.02 11.07 10.81 10.98 1,842,232 -0.03(-0.26%)
Jun 27, 2006 11.46 11.47 10.95 11.01 3,818,211 -0.52(-4.48%)
Jun 26, 2006 11.31 11.57 11.27 11.53 3,361,772 +0.23(+2.00%)
Jun 23, 2006 11.14 11.38 11.03 11.30 2,357,579 +0.15(+1.31%)
Jun 22, 2006 11.20 11.24 11.06 11.16 3,117,212 -0.04(-0.33%)
Jun 21, 2006 10.95 11.32 10.92 11.19 6,230,442 +0.25(+2.26%)
Jun 20, 2006 11.03 11.04 10.80 10.95 4,406,198 +0.24(+2.24%)
Jun 19, 2006 10.60 10.83 10.53 10.71 4,415,948 +0.09(+0.82%)
Jun 16, 2006 10.67 10.67 10.52 10.62 4,165,208 -0.01(-0.14%)
Jun 15, 2006 10.38 10.65 10.36 10.63 4,381,756 +0.34(+3.25%)
Jun 14, 2006 10.38 10.65 10.17 10.30 4,728,616 -0.01(-0.14%)
Jun 13, 2006 10.82 11.02 10.30 10.31 4,154,772 -0.54(-4.97%)
Jun 12, 2006 11.07 11.21 10.82 10.85 2,574,814 -0.08(-0.73%)
Jun 09, 2006 10.96 11.24 10.87 10.93 3,345,981 +0.02(+0.20%)
Jun 08, 2006 11.32 11.36 10.74 10.91 5,108,295 -0.53(-4.65%)
Jun 07, 2006 11.66 11.72 11.40 11.44 1,726,063 -0.21(-1.81%)
Jun 06, 2006 11.80 11.84 11.48 11.65 2,859,195 -0.17(-1.48%)
Jun 05, 2006 12.05 12.15 11.79 11.83 2,905,745 -0.29(-2.40%)
Jun 02, 2006 12.02 12.19 12.02 12.12 1,925,446 +0.16(+1.34%)
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.