Skip to main content

Vishay Intertechnology (NY: VSH )

22.34 -0.03 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 4.555 4.622 4.440 4.572 1,427,267 +0.02(+0.55%)
May 28, 2009 4.514 4.580 4.357 4.547 1,017,170 +0.09(+2.04%)
May 27, 2009 4.373 4.605 4.373 4.456 1,838,699 +0.08(+1.89%)
May 26, 2009 4.316 4.506 4.241 4.373 2,032,142 +0.02(+0.38%)
May 22, 2009 4.514 4.555 4.283 4.357 1,109,426 -0.14(-3.13%)
May 21, 2009 4.547 4.688 4.423 4.497 1,688,263 -0.20(-4.23%)
May 20, 2009 4.729 4.878 4.671 4.696 2,185,742 +0.02(+0.53%)
May 19, 2009 4.506 4.762 4.456 4.671 2,048,730 +0.12(+2.54%)
May 18, 2009 4.481 4.655 4.481 4.555 2,113,922 +0.11(+2.42%)
May 15, 2009 4.456 4.613 4.398 4.448 1,252,541 -0.01(-0.19%)
May 14, 2009 4.332 4.522 4.299 4.456 2,372,721 +0.12(+2.86%)
May 13, 2009 4.564 4.613 4.316 4.332 2,659,236 -0.29(-6.26%)
May 12, 2009 4.671 4.712 4.489 4.622 2,388,596 +0.02(+0.54%)
May 11, 2009 4.746 4.836 4.584 4.597 3,660,531 -0.26(-5.44%)
May 08, 2009 5.076 5.200 4.853 4.861 3,247,481 -0.11(-2.24%)
May 07, 2009 5.324 5.440 4.969 4.973 2,679,595 -0.30(-5.72%)
May 06, 2009 5.250 5.366 5.118 5.275 1,914,665 +0.08(+1.59%)
May 05, 2009 5.283 5.332 5.151 5.192 2,257,553 +0.02(+0.48%)
May 04, 2009 5.043 5.332 4.994 5.167 1,945,352 +0.12(+2.29%)
May 01, 2009 4.927 5.134 4.927 5.051 2,738,489 +0.20(+4.09%)
Apr 30, 2009 4.936 5.076 4.853 4.853 3,231,509 -0.01(-0.17%)
Apr 29, 2009 4.431 4.886 4.431 4.861 3,302,954 +0.45(+10.32%)
Apr 28, 2009 4.696 4.754 4.249 4.407 4,336,512 +0.14(+3.29%)
Apr 27, 2009 4.216 4.332 4.192 4.266 1,521,429 -0.02(-0.39%)
Apr 24, 2009 4.291 4.340 4.134 4.283 1,661,921 +0.05(+1.17%)
Apr 23, 2009 4.216 4.299 4.043 4.233 2,101,886 +0.04(+0.99%)
Apr 22, 2009 4.026 4.233 3.927 4.192 2,654,996 +0.12(+2.84%)
Apr 21, 2009 3.720 4.084 3.588 4.076 2,077,117 +0.41(+11.04%)
Apr 20, 2009 3.869 3.869 3.580 3.671 1,794,130 -0.28(-7.11%)
Apr 17, 2009 3.514 3.985 3.257 3.952 1,520,461 +0.12(+3.02%)
Apr 16, 2009 3.555 3.869 3.555 3.836 1,935,227 +0.30(+8.41%)
Apr 15, 2009 3.530 3.927 3.348 3.538 1,637,633 -0.01(-0.23%)
Apr 14, 2009 3.390 3.696 3.365 3.547 1,743,302 +0.12(+3.37%)
Apr 13, 2009 3.414 3.481 3.332 3.431 943,997 -0.02(-0.72%)
Apr 09, 2009 3.158 3.456 3.142 3.456 1,527,903 +0.34(+10.88%)
Apr 08, 2009 3.075 3.208 3.075 3.117 929,590 +0.03(+1.07%)
Apr 07, 2009 3.241 3.241 3.051 3.084 1,676,639 -0.21(-6.52%)
Apr 06, 2009 3.307 3.348 3.158 3.299 1,556,783 -0.03(-0.99%)
Apr 03, 2009 3.100 3.357 3.034 3.332 2,246,796 +0.23(+7.47%)
Apr 02, 2009 3.158 3.266 3.075 3.100 1,728,144 +0.02(+0.81%)
Apr 01, 2009 2.819 3.075 2.761 3.075 850,685 +0.20(+6.90%)
Mar 31, 2009 2.836 2.943 2.836 2.877 1,223,268 +0.02(+0.87%)
Mar 30, 2009 2.894 2.894 2.728 2.852 1,504,153 -0.12(-3.90%)
Mar 26, 2009 2.695 3.026 2.662 2.968 2,713,160 +0.31(+11.49%)
Mar 25, 2009 2.472 2.852 2.472 2.662 2,175,183 +0.17(+6.62%)
Mar 24, 2009 2.480 2.546 2.406 2.497 2,172,931 -0.02(-0.98%)
Mar 23, 2009 2.431 2.522 2.422 2.522 959,863 +0.20(+8.54%)
Mar 20, 2009 2.439 2.464 2.282 2.323 940,505 -0.10(-4.26%)
Mar 19, 2009 2.364 2.464 2.348 2.426 1,482,047 +0.05(+1.91%)
Mar 18, 2009 2.232 2.389 2.174 2.381 1,477,299 +0.13(+5.88%)
Mar 17, 2009 2.191 2.315 2.116 2.249 1,622,601 +0.05(+2.26%)
Mar 16, 2009 2.274 2.315 2.174 2.199 984,509 -0.06(-2.56%)
Mar 13, 2009 2.340 2.356 2.232 2.257 0 -0.05(-2.15%)
Mar 12, 2009 2.083 2.447 2.059 2.307 1,901,596 +0.21(+10.28%)
Mar 11, 2009 2.067 2.158 2.067 2.092 1,286,328 +0.03(+1.61%)
Mar 10, 2009 1.868 2.067 1.835 2.059 1,346,802 +0.23(+12.67%)
Mar 09, 2009 1.802 2.034 1.802 1.827 1,361,474 -0.03(-1.78%)
Mar 06, 2009 1.910 1.959 1.778 1.860 0 -0.03(-1.75%)
Mar 05, 2009 1.984 2.108 1.835 1.893 1,738,160 -0.16(-7.66%)
Mar 04, 2009 2.026 2.083 1.984 2.050 1,372,444 +0.07(+3.77%)
Mar 02, 2009 2.050 2.100 1.976 1.976 1,062,405 -0.13(-6.27%)
Feb 27, 2009 2.009 2.191 2.009 2.108 0 +0.03(+1.59%)
Feb 26, 2009 2.100 2.183 2.050 2.075 1,431,646 +0.01(+0.40%)
Feb 25, 2009 2.216 2.216 2.017 2.067 1,220,911 -0.12(-5.66%)
Feb 24, 2009 2.092 2.216 2.059 2.191 1,308,058 +0.12(+5.58%)
Feb 23, 2009 2.207 2.240 2.059 2.075 1,132,196 -0.17(-7.72%)
Feb 20, 2009 2.298 2.331 2.150 2.249 1,464,224 -0.06(-2.51%)
Feb 19, 2009 2.480 2.505 2.298 2.307 1,535,539 -0.18(-7.31%)
Feb 18, 2009 2.563 2.563 2.464 2.489 1,002,568 -0.07(-2.59%)
Feb 17, 2009 2.737 2.737 2.555 2.555 1,065,215 -0.23(-8.31%)
Feb 13, 2009 2.894 2.902 2.745 2.786 1,196,431 -0.10(-3.44%)
Feb 12, 2009 2.621 2.894 2.530 2.885 1,658,265 +0.19(+7.06%)
Feb 11, 2009 2.637 2.703 2.538 2.695 1,093,919 +0.05(+1.88%)
Feb 10, 2009 2.646 2.794 2.282 2.646 2,245,860 -0.14(-5.04%)
Feb 09, 2009 2.761 2.861 2.687 2.786 1,218,930 +0.03(+1.20%)
Feb 06, 2009 2.439 2.844 2.422 2.753 2,421,073 +0.30(+12.12%)
Feb 05, 2009 2.373 2.522 2.323 2.455 1,174,499 +0.11(+4.58%)
Feb 04, 2009 2.340 2.571 2.323 2.348 1,330,535 +0.01(+0.35%)
Feb 03, 2009 2.455 2.497 2.290 2.340 1,313,504 -0.18(-7.21%)
Feb 02, 2009 2.414 2.538 2.356 2.522 973,974 +0.07(+3.04%)
Jan 30, 2009 2.629 2.679 2.447 2.447 0 -0.21(-8.07%)
Jan 29, 2009 2.621 2.679 2.621 2.662 730,789 -0.03(-1.23%)
Jan 28, 2009 2.761 2.778 2.579 2.695 1,204,944 +0.04(+1.56%)
Jan 27, 2009 2.596 2.687 2.555 2.654 1,244,061 +0.12(+4.90%)
Jan 26, 2009 2.505 2.613 2.497 2.530 926,180 -0.02(-0.97%)
Jan 23, 2009 2.505 2.646 2.489 2.555 1,080,490 -0.02(-0.64%)
Jan 22, 2009 2.571 2.646 2.505 2.571 828,534 -0.07(-2.81%)
Jan 21, 2009 2.522 2.646 2.480 2.646 2,050,747 +0.16(+6.31%)
Jan 20, 2009 2.588 2.604 2.489 2.489 1,926,050 +0.01(+0.33%)
Jan 19, 2009 2.546 2.844 2.315 2.480 2,614,471 -0.08(-3.23%)
Jan 16, 2009 2.621 2.646 2.489 2.563 0 +0.00(+0.00%)
Jan 15, 2009 2.646 2.679 2.489 2.563 1,922,197 -0.10(-3.73%)
Jan 14, 2009 2.803 2.811 2.654 2.662 1,376,181 -0.17(-5.85%)
Jan 13, 2009 2.811 2.869 2.761 2.827 1,217,729 -0.02(-0.58%)
Jan 12, 2009 2.976 3.001 2.811 2.844 789,815 -0.12(-3.91%)
Jan 09, 2009 3.117 3.142 2.935 2.960 1,150,012 -0.14(-4.53%)
Jan 08, 2009 2.993 3.142 2.993 3.100 1,449,977 +0.02(+0.81%)
Jan 07, 2009 3.059 3.117 2.951 3.075 1,560,487 -0.07(-2.11%)
Jan 06, 2009 3.051 3.183 2.927 3.142 1,809,884 +0.11(+3.54%)
Jan 05, 2009 3.051 3.051 2.894 3.034 1,937,914 -0.02(-0.81%)
Jan 02, 2009 2.827 3.059 2.770 3.059 0 +0.23(+8.19%)
Jan 01, 2009 2.737 2.861 2.646 2.827 0 +0.00(+0.00%)
Dec 31, 2008 2.737 2.861 2.646 2.827 1,717,111 +0.09(+3.32%)
Dec 30, 2008 2.753 2.770 2.621 2.737 1,464,030 -0.01(-0.30%)
Dec 29, 2008 2.786 2.803 2.687 2.745 833,402 -0.05(-1.78%)
Dec 26, 2008 2.712 2.794 2.695 2.794 745,957 +0.08(+3.05%)
Dec 24, 2008 2.778 2.794 2.679 2.712 618,625 -0.07(-2.67%)
Dec 23, 2008 2.968 3.051 2.737 2.786 1,030,316 -0.17(-5.87%)
Dec 22, 2008 3.075 3.150 2.811 2.960 1,868,116 -0.12(-4.02%)
Dec 19, 2008 3.249 3.274 3.018 3.084 2,582,722 -0.14(-4.36%)
Dec 18, 2008 3.514 3.555 3.075 3.224 1,804,902 -0.28(-8.02%)
Dec 17, 2008 3.183 3.538 3.183 3.505 2,327,552 +0.25(+7.61%)
Dec 16, 2008 3.216 3.324 3.109 3.257 2,132,472 -0.02(-0.76%)
Dec 15, 2008 3.580 3.580 3.208 3.282 1,376,977 -0.28(-7.89%)
Dec 12, 2008 3.216 3.613 3.084 3.563 2,673,073 +0.28(+8.56%)
Dec 11, 2008 3.390 3.538 3.266 3.282 1,616,379 -0.14(-4.11%)
Dec 10, 2008 3.481 3.547 3.100 3.423 2,170,284 +0.01(+0.24%)
Dec 09, 2008 3.381 3.538 3.290 3.414 2,740,779 -0.01(-0.24%)
Dec 08, 2008 3.340 3.522 3.307 3.423 1,374,151 +0.15(+4.55%)
Dec 05, 2008 3.084 3.282 2.976 3.274 1,534,559 +0.11(+3.39%)
Dec 04, 2008 3.324 3.448 3.100 3.166 1,434,995 -0.26(-7.71%)
Dec 03, 2008 3.133 3.431 3.075 3.431 1,529,168 +0.21(+6.41%)
Dec 02, 2008 3.067 3.241 3.034 3.224 1,990,750 +0.16(+5.12%)
Dec 01, 2008 3.472 3.472 3.059 3.067 2,229,297 -0.54(-14.91%)
Nov 28, 2008 3.448 3.646 3.431 3.605 531,797 +0.12(+3.32%)
Nov 26, 2008 3.133 3.538 3.109 3.489 1,988,675 +0.17(+4.98%)
Nov 25, 2008 3.266 3.324 3.133 3.324 1,452,734 +0.09(+2.81%)
Nov 24, 2008 3.158 3.241 3.067 3.233 1,964,410 +0.10(+3.17%)
Nov 21, 2008 3.059 3.158 2.877 3.133 2,749,459 +0.17(+5.57%)
Nov 20, 2008 2.935 3.142 2.861 2.968 3,115,051 -0.02(-0.83%)
Nov 19, 2008 3.257 3.282 2.993 2.993 2,657,229 -0.25(-7.65%)
Nov 18, 2008 3.133 3.257 3.051 3.241 2,477,588 +0.15(+4.81%)
Nov 17, 2008 3.009 3.158 2.968 3.092 1,791,535 +0.06(+1.91%)
Nov 14, 2008 3.150 3.241 2.992 3.034 0 -0.18(-5.66%)
Nov 13, 2008 3.009 3.216 2.803 3.216 1,975,986 +0.24(+8.06%)
Nov 12, 2008 3.315 3.315 2.935 2.976 1,126,443 -0.33(-10.00%)
Nov 11, 2008 3.249 3.373 3.208 3.307 1,182,396 +0.02(+0.50%)
Nov 10, 2008 3.588 3.629 3.266 3.290 1,690,270 -0.23(-6.57%)
Nov 07, 2008 3.348 3.530 3.307 3.522 1,729,945 +0.21(+6.50%)
Nov 06, 2008 3.712 3.803 3.299 3.307 1,753,504 -0.45(-11.89%)
Nov 05, 2008 3.778 3.902 3.687 3.753 1,658,683 -0.08(-2.16%)
Nov 04, 2008 3.605 3.836 3.514 3.836 2,050,155 +0.32(+9.18%)
Nov 03, 2008 3.555 3.613 3.481 3.514 968,214 -0.05(-1.39%)
Oct 31, 2008 3.547 3.687 3.439 3.563 1,536,544 +0.01(+0.23%)
Oct 30, 2008 3.315 3.563 3.233 3.555 1,630,671 +0.32(+9.97%)
Oct 29, 2008 3.613 3.613 3.183 3.233 1,631,547 -0.36(-10.12%)
Oct 28, 2008 2.935 3.596 2.885 3.596 3,146,476 +0.79(+28.32%)
Oct 27, 2008 3.191 3.191 2.786 2.803 1,947,905 -0.39(-12.18%)
Oct 24, 2008 2.894 3.241 2.894 3.191 1,943,787 +0.03(+1.05%)
Oct 23, 2008 3.332 3.340 3.042 3.158 2,372,379 -0.15(-4.50%)
Oct 22, 2008 3.448 3.497 3.224 3.307 1,384,825 -0.23(-6.54%)
Oct 21, 2008 3.596 3.638 3.481 3.538 1,099,170 -0.10(-2.73%)
Oct 20, 2008 3.621 3.696 3.572 3.638 1,532,848 +0.06(+1.62%)
Oct 17, 2008 3.638 3.737 3.522 3.580 1,522,444 -0.16(-4.20%)
Oct 16, 2008 3.770 3.861 3.324 3.737 2,848,585 -0.02(-0.44%)
Oct 15, 2008 4.026 4.059 3.753 3.753 1,762,772 -0.38(-9.20%)
Oct 14, 2008 4.630 4.704 4.035 4.134 2,575,114 -0.33(-7.41%)
Oct 13, 2008 4.076 4.547 4.076 4.464 2,719,832 +0.84(+23.01%)
Oct 10, 2008 3.836 3.927 3.464 3.629 3,541,635 -0.39(-9.67%)
Oct 09, 2008 4.241 4.373 3.964 4.018 2,380,474 -0.19(-4.52%)
Oct 08, 2008 4.332 4.663 4.192 4.208 2,138,581 -0.26(-5.92%)
Oct 07, 2008 4.927 4.977 4.473 4.473 2,150,923 -0.36(-7.52%)
Oct 06, 2008 4.861 4.952 4.564 4.836 2,466,649 -0.14(-2.82%)
Oct 03, 2008 5.084 5.217 4.977 4.977 0 -0.03(-0.66%)
Oct 02, 2008 5.357 5.357 4.969 5.010 1,760,704 -0.36(-6.77%)
Oct 01, 2008 5.440 5.457 5.291 5.374 2,193,442 -0.10(-1.81%)
Sep 30, 2008 5.283 5.589 5.225 5.473 2,719,252 +0.28(+5.41%)
Sep 29, 2008 5.663 5.663 5.084 5.192 1,826,585 -0.44(-7.78%)
Sep 26, 2008 5.581 5.638 5.465 5.630 0 +0.00(+0.00%)
Sep 25, 2008 5.705 5.771 5.589 5.630 1,063,044 +0.00(+0.00%)
Sep 24, 2008 5.630 5.729 5.597 5.630 1,764,536 +0.00(+0.00%)
Sep 23, 2008 5.638 5.845 5.572 5.630 1,771,660 -0.02(-0.29%)
Sep 22, 2008 5.936 6.002 5.622 5.647 1,422,046 -0.21(-3.67%)
Sep 19, 2008 5.762 6.077 5.531 5.862 0 +0.40(+7.26%)
Sep 18, 2008 5.721 5.754 5.225 5.465 3,845,589 -0.21(-3.64%)
Sep 17, 2008 5.812 5.878 5.589 5.671 2,527,796 -0.21(-3.52%)
Sep 16, 2008 5.878 5.969 5.581 5.878 3,077,747 -0.10(-1.66%)
Sep 15, 2008 6.085 6.416 5.969 5.977 2,798,661 -0.36(-5.61%)
Sep 12, 2008 6.755 6.763 6.333 6.333 2,278,458 -0.48(-7.04%)
Sep 11, 2008 6.721 6.812 6.622 6.812 1,059,905 +0.03(+0.49%)
Sep 10, 2008 6.779 6.912 6.672 6.779 1,266,410 +0.05(+0.74%)
Sep 09, 2008 6.879 7.036 6.721 6.730 1,703,823 -0.14(-2.05%)
Sep 08, 2008 6.953 7.069 6.804 6.870 1,638,610 +0.08(+1.22%)
Sep 05, 2008 6.746 6.870 6.664 6.788 0 +0.01(+0.12%)
Sep 04, 2008 6.812 6.953 6.763 6.779 1,850,629 -0.11(-1.56%)
Sep 03, 2008 7.168 7.234 6.862 6.887 2,726,006 -0.31(-4.25%)
Sep 02, 2008 7.416 7.499 7.151 7.193 2,155,256 -0.16(-2.14%)
Aug 29, 2008 7.457 7.474 7.333 7.350 1,269,687 -0.15(-1.98%)
Aug 28, 2008 7.424 7.507 7.366 7.499 1,555,839 +0.10(+1.34%)
Aug 27, 2008 7.308 7.474 7.300 7.399 3,039,388 +0.12(+1.70%)
Aug 26, 2008 7.251 7.432 7.152 7.275 10,853,615 +0.04(+0.57%)
Aug 25, 2008 7.267 7.358 7.176 7.234 4,288,722 -0.06(-0.79%)
Aug 22, 2008 7.292 7.308 7.151 7.292 0 +0.05(+0.69%)
Aug 21, 2008 7.234 7.300 7.151 7.242 1,614,353 -0.04(-0.57%)
Aug 20, 2008 7.275 7.325 7.184 7.284 2,558,389 +0.02(+0.34%)
Aug 19, 2008 7.168 7.350 7.168 7.259 3,011,370 +0.05(+0.69%)
Aug 18, 2008 7.689 7.796 7.027 7.209 5,013,406 -0.54(-6.94%)
Aug 15, 2008 7.747 8.185 7.375 7.747 0 -0.67(-7.96%)
Aug 14, 2008 8.061 8.466 8.061 8.416 939,160 +0.21(+2.62%)
Aug 13, 2008 8.243 8.342 8.110 8.201 1,348,747 -0.14(-1.68%)
Aug 12, 2008 8.334 8.441 8.292 8.342 1,220,990 -0.01(-0.10%)
Aug 11, 2008 8.284 8.491 8.243 8.350 1,318,076 +0.03(+0.40%)
Aug 08, 2008 8.185 8.350 8.061 8.317 1,290,305 +0.14(+1.72%)
Aug 07, 2008 8.226 8.342 8.160 8.177 1,992,417 -0.12(-1.40%)
Aug 06, 2008 8.094 8.342 8.044 8.292 2,925,572 +0.21(+2.56%)
Aug 05, 2008 7.945 8.102 7.879 8.086 2,405,941 +0.27(+3.49%)
Aug 04, 2008 7.714 7.904 7.697 7.813 2,439,111 +0.09(+1.18%)
Aug 01, 2008 7.399 7.788 7.399 7.722 2,062,155 +0.31(+4.12%)
Jul 31, 2008 7.325 7.606 7.317 7.416 1,738,805 +0.02(+0.22%)
Jul 30, 2008 7.556 7.656 7.242 7.399 1,700,303 -0.16(-2.08%)
Jul 29, 2008 7.052 7.722 7.052 7.556 3,389,696 +0.60(+8.55%)
Jul 28, 2008 6.978 7.102 6.887 6.961 2,100,920 -0.09(-1.29%)
Jul 25, 2008 7.036 7.093 6.961 7.052 1,668,832 -0.09(-1.27%)
Jul 24, 2008 7.449 7.449 7.135 7.143 1,109,605 -0.31(-4.21%)
Jul 23, 2008 7.383 7.598 7.333 7.457 1,481,666 +0.03(+0.45%)
Jul 22, 2008 7.077 7.424 6.936 7.424 2,043,559 +0.31(+4.42%)
Jul 21, 2008 7.151 7.242 7.044 7.110 752,284 -0.03(-0.46%)
Jul 18, 2008 6.903 7.201 6.779 7.143 841,608 +0.02(+0.35%)
Jul 17, 2008 6.936 7.143 6.920 7.118 1,347,052 +0.24(+3.49%)
Jul 16, 2008 6.788 6.887 6.605 6.879 1,401,852 +0.12(+1.84%)
Jul 15, 2008 6.680 6.899 6.556 6.755 1,828,466 +0.02(+0.37%)
Jul 14, 2008 7.019 7.019 6.680 6.730 1,577,512 -0.17(-2.40%)
Jul 11, 2008 6.738 6.969 6.680 6.895 1,418,253 +0.06(+0.85%)
Jul 10, 2008 6.862 6.953 6.730 6.837 1,447,713 -0.01(-0.12%)
Jul 09, 2008 6.903 7.036 6.812 6.845 1,475,715 -0.07(-1.08%)
Jul 08, 2008 6.920 7.059 6.738 6.920 2,590,740 -0.05(-0.71%)
Jul 07, 2008 7.267 7.350 6.928 6.969 2,450,726 -0.24(-3.33%)
Jul 04, 2008 7.060 7.259 6.936 7.209 1,894,115 +0.00(+0.00%)
Jul 03, 2008 7.060 7.259 6.936 7.209 1,894,115 +0.15(+2.11%)
Jul 02, 2008 7.391 7.482 7.052 7.060 2,146,598 -0.35(-4.69%)
Jul 01, 2008 7.325 7.449 7.242 7.408 1,828,807 +0.07(+1.01%)
Jun 30, 2008 7.680 7.705 7.333 7.333 2,257,829 -0.37(-4.83%)
Jun 27, 2008 7.763 7.862 7.631 7.705 1,531,518 -0.06(-0.75%)
Jun 26, 2008 7.573 8.052 7.573 7.763 928,333 -0.22(-2.80%)
Jun 25, 2008 7.928 8.210 7.838 7.986 1,721,964 +0.17(+2.11%)
Jun 24, 2008 7.986 7.986 7.738 7.821 2,120,484 -0.14(-1.77%)
Jun 23, 2008 8.168 8.276 7.928 7.962 1,194,191 -0.16(-1.93%)
Jun 20, 2008 8.243 8.243 7.928 8.119 2,115,426 -0.17(-2.00%)
Jun 19, 2008 8.234 8.309 8.086 8.284 970,435 +0.05(+0.60%)
Jun 18, 2008 8.226 8.267 8.110 8.234 1,299,877 -0.05(-0.60%)
Jun 17, 2008 8.309 8.367 8.193 8.284 1,267,909 +0.02(+0.20%)
Jun 16, 2008 8.251 8.325 8.110 8.267 959,364 -0.02(-0.30%)
Jun 13, 2008 8.210 8.391 8.152 8.292 1,616,611 +0.16(+1.93%)
Jun 12, 2008 8.334 8.375 8.102 8.135 1,972,860 -0.12(-1.50%)
Jun 11, 2008 8.466 8.515 8.259 8.259 1,363,054 -0.22(-2.63%)
Jun 10, 2008 8.458 8.549 8.416 8.482 1,444,929 -0.01(-0.10%)
Jun 09, 2008 8.590 8.623 8.342 8.491 1,593,291 -0.09(-1.06%)
Jun 06, 2008 8.706 8.739 8.540 8.582 1,395,359 -0.14(-1.61%)
Jun 05, 2008 8.557 8.809 8.532 8.722 1,699,914 +0.18(+2.13%)
Jun 04, 2008 8.350 8.648 8.350 8.540 2,024,684 +0.17(+2.08%)
Jun 03, 2008 8.292 8.491 8.267 8.367 2,356,062 +0.08(+1.00%)
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.