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 31, 2022 19.56 19.83 19.20 19.64 3,664,930 +0.08(+0.39%)
May 27, 2022 19.53 19.65 19.41 19.56 1,308,917 +0.29(+1.50%)
May 26, 2022 19.16 19.51 19.10 19.27 1,378,428 +0.37(+1.98%)
May 25, 2022 18.66 19.00 18.52 18.90 948,360 +0.14(+0.77%)
May 24, 2022 18.86 19.00 18.48 18.75 1,009,091 -0.25(-1.31%)
May 23, 2022 18.91 19.14 18.83 19.00 1,383,303 +0.19(+1.02%)
May 20, 2022 19.20 19.23 18.30 18.81 1,036,039 -0.12(-0.66%)
May 19, 2022 18.93 19.14 18.73 18.93 865,000 -0.12(-0.61%)
May 18, 2022 19.48 19.63 18.97 19.05 938,288 -0.65(-3.32%)
May 17, 2022 19.09 19.81 19.09 19.70 922,733 +1.05(+5.61%)
May 16, 2022 18.53 18.87 18.46 18.66 773,316 -0.11(-0.56%)
May 13, 2022 18.47 18.84 18.35 18.76 803,379 +0.50(+2.74%)
May 12, 2022 18.25 18.38 17.88 18.26 1,174,779 +0.03(+0.16%)
May 11, 2022 18.44 18.80 18.21 18.23 1,332,859 -0.26(-1.40%)
May 10, 2022 18.42 18.68 18.15 18.49 1,276,000 +0.42(+2.34%)
May 09, 2022 17.97 18.34 17.79 18.07 1,002,759 -0.20(-1.10%)
May 06, 2022 18.22 18.35 17.93 18.27 1,023,330 -0.07(-0.37%)
May 05, 2022 18.77 18.92 18.10 18.34 1,138,504 -0.80(-4.17%)
May 04, 2022 18.67 19.16 18.26 19.14 1,101,241 +0.58(+3.11%)
May 03, 2022 18.16 18.82 18.04 18.56 1,102,399 +0.35(+1.90%)
May 02, 2022 17.94 18.25 17.73 18.21 1,249,526 +0.32(+1.77%)
Apr 29, 2022 18.20 18.55 17.82 17.90 807,391 -0.47(-2.56%)
Apr 28, 2022 17.92 18.47 17.74 18.37 762,287 +0.84(+4.77%)
Apr 27, 2022 17.41 17.67 17.32 17.53 588,474 +0.08(+0.44%)
Apr 26, 2022 17.76 17.79 17.44 17.45 702,820 -0.55(-3.04%)
Apr 25, 2022 17.77 18.00 17.45 18.00 671,343 +0.25(+1.41%)
Apr 22, 2022 17.96 18.12 17.72 17.75 423,861 -0.35(-1.91%)
Apr 21, 2022 18.35 18.52 18.02 18.10 668,964 +0.02(+0.11%)
Apr 20, 2022 18.12 18.30 18.02 18.08 611,648 +0.18(+1.02%)
Apr 19, 2022 17.65 18.01 17.61 17.90 540,947 +0.32(+1.80%)
Apr 18, 2022 17.38 17.77 17.37 17.58 527,106 +0.16(+0.94%)
Apr 14, 2022 17.76 17.85 17.40 17.42 633,127 -0.28(-1.57%)
Apr 13, 2022 17.27 17.73 17.27 17.70 881,073 +0.47(+2.73%)
Apr 12, 2022 17.09 17.49 17.09 17.22 832,356 +0.34(+1.99%)
Apr 11, 2022 17.12 17.35 16.88 16.89 781,186 -0.26(-1.51%)
Apr 08, 2022 17.37 17.54 17.13 17.15 1,582,447 -0.34(-1.92%)
Apr 07, 2022 17.65 17.71 17.09 17.48 1,170,986 -0.12(-0.65%)
Apr 06, 2022 17.72 17.77 17.40 17.60 1,303,928 -0.31(-1.72%)
Apr 05, 2022 18.31 18.49 17.82 17.91 929,098 -0.54(-2.92%)
Apr 04, 2022 18.40 18.70 18.36 18.44 773,614 +0.02(+0.10%)
Apr 01, 2022 18.97 19.02 18.18 18.43 1,352,338 -0.40(-2.14%)
Mar 31, 2022 19.16 19.27 18.83 18.83 930,257 -0.39(-2.05%)
Mar 30, 2022 19.71 19.86 19.17 19.22 635,655 -0.58(-2.91%)
Mar 29, 2022 19.74 19.95 19.66 19.80 840,153 +0.37(+1.93%)
Mar 28, 2022 19.51 19.60 19.15 19.42 708,432 -0.24(-1.22%)
Mar 25, 2022 19.68 19.86 19.40 19.66 997,965 +0.10(+0.49%)
Mar 24, 2022 19.19 19.58 18.98 19.57 902,951 +0.52(+2.72%)
Mar 23, 2022 19.41 19.61 19.02 19.05 921,162 -0.56(-2.84%)
Mar 22, 2022 19.70 19.76 19.55 19.61 930,842 +0.04(+0.20%)
Mar 21, 2022 19.44 19.62 19.32 19.57 1,414,552 +0.16(+0.84%)
Mar 18, 2022 19.06 19.55 18.73 19.41 2,861,181 +0.34(+1.76%)
Mar 17, 2022 18.65 19.14 18.65 19.07 1,294,788 +0.26(+1.38%)
Mar 16, 2022 18.11 18.81 18.10 18.81 1,192,542 +0.86(+4.82%)
Mar 15, 2022 17.82 17.99 17.67 17.94 724,446 +0.28(+1.57%)
Mar 14, 2022 17.89 18.01 17.52 17.67 1,038,395 -0.14(-0.80%)
Mar 11, 2022 17.98 18.18 17.79 17.81 683,706 +0.09(+0.49%)
Mar 10, 2022 17.34 17.80 17.73 787,497 -0.01(-0.05%)
Mar 09, 2022 17.64 17.88 17.52 17.73 958,733 +0.53(+3.05%)
Mar 08, 2022 17.19 17.84 16.80 17.21 1,645,347 +0.13(+0.78%)
Mar 07, 2022 17.84 17.89 17.07 17.08 1,434,567 -0.73(-4.08%)
Mar 04, 2022 17.95 18.13 17.57 17.80 869,042 -0.48(-2.61%)
Mar 03, 2022 18.51 18.57 18.01 18.28 794,683 -0.17(-0.93%)
Mar 02, 2022 17.69 18.59 17.63 18.45 1,029,962 +0.89(+5.06%)
Mar 01, 2022 18.26 18.37 17.39 17.56 1,145,019 -0.77(-4.22%)
Feb 28, 2022 18.41 18.60 18.14 18.34 1,069,531 -0.38(-2.04%)
Feb 25, 2022 18.53 18.77 18.43 18.72 761,565 +0.20(+1.08%)
Feb 24, 2022 17.68 18.57 17.58 18.52 1,262,554 +0.40(+2.22%)
Feb 23, 2022 18.87 19.11 18.10 18.12 1,044,271 -0.62(-3.31%)
Feb 22, 2022 19.05 19.23 18.57 18.74 943,629 -0.41(-2.15%)
Feb 18, 2022 19.15 0 -0.01(-0.05%)
Feb 17, 2022 19.34 19.41 19.07 19.16 647,283 -0.36(-1.86%)
Feb 16, 2022 19.48 19.58 19.18 19.52 508,642 -0.02(-0.10%)
Feb 15, 2022 19.17 19.62 18.99 19.54 1,006,814 +0.58(+3.07%)
Feb 14, 2022 19.05 19.29 18.89 18.96 1,069,729 +0.06(+0.30%)
Feb 11, 2022 18.92 19.40 18.83 18.90 1,525,427 +0.07(+0.36%)
Feb 10, 2022 19.06 19.42 18.73 18.83 1,867,143 -0.58(-3.00%)
Feb 09, 2022 19.63 19.81 19.30 19.42 1,165,701 +0.05(+0.25%)
Feb 08, 2022 20.23 20.23 18.69 19.37 1,591,854 -0.28(-1.41%)
Feb 07, 2022 19.53 19.75 19.38 19.65 1,214,541 +0.24(+1.23%)
Feb 04, 2022 19.16 19.59 18.93 19.41 652,256 +0.07(+0.35%)
Feb 03, 2022 19.72 19.31 19.34 567,353 -0.64(-3.20%)
Feb 02, 2022 19.69 19.99 19.63 19.98 732,937 +0.35(+1.80%)
Feb 01, 2022 19.80 19.80 19.25 19.63 733,073 -0.16(-0.82%)
Jan 31, 2022 18.92 19.81 19.79 1,244,147 +0.79(+4.17%)
Jan 28, 2022 18.99 19.10 18.38 19.00 1,052,034 +0.00(+0.00%)
Jan 27, 2022 19.74 19.86 18.94 19.00 768,574 -0.44(-2.26%)
Jan 26, 2022 19.48 20.05 19.22 19.44 984,135 +0.31(+1.60%)
Jan 25, 2022 19.41 19.59 18.91 19.13 842,906 -0.64(-3.24%)
Jan 24, 2022 19.28 19.84 18.82 19.77 1,204,173 +0.14(+0.73%)
Jan 21, 2022 19.69 20.15 19.61 19.63 932,511 -0.11(-0.53%)
Jan 20, 2022 20.25 20.52 19.71 19.73 998,804 -0.46(-2.27%)
Jan 19, 2022 20.72 20.93 20.10 20.19 1,068,677 -0.49(-2.36%)
Jan 18, 2022 21.11 21.20 20.66 20.68 1,169,429 -0.60(-2.83%)
Jan 14, 2022 21.28 0 +0.60(+2.91%)
Jan 13, 2022 20.79 21.01 20.61 20.68 691,606 +0.10(+0.46%)
Jan 12, 2022 20.50 20.72 20.29 20.58 662,484 +0.13(+0.65%)
Jan 11, 2022 20.30 20.52 19.97 20.45 595,920 +0.17(+0.85%)
Jan 10, 2022 20.36 20.42 19.92 20.28 597,192 -0.16(-0.79%)
Jan 07, 2022 20.94 21.06 20.42 20.44 560,302 -0.53(-2.51%)
Jan 06, 2022 20.92 21.19 20.78 20.96 587,679 +0.08(+0.37%)
Jan 05, 2022 21.49 21.70 20.89 20.89 696,738 -0.49(-2.28%)
Jan 04, 2022 21.25 21.56 20.89 21.38 624,827 +0.16(+0.77%)
Jan 03, 2022 21.16 21.50 21.02 21.21 751,635 +0.32(+1.51%)
Dec 31, 2021 20.82 21.19 20.82 20.90 445,399 +0.08(+0.37%)
Dec 30, 2021 21.54 21.64 20.81 20.82 922,684 -0.73(-3.37%)
Dec 29, 2021 20.87 21.57 20.87 21.55 986,741 +0.71(+3.39%)
Dec 28, 2021 20.61 20.97 20.53 20.84 764,005 +0.15(+0.74%)
Dec 27, 2021 20.22 20.71 20.20 20.69 393,287 +0.48(+2.36%)
Dec 23, 2021 20.03 20.39 20.03 20.21 333,149 +0.21(+1.05%)
Dec 22, 2021 19.85 20.12 19.81 20.00 360,417 +0.13(+0.67%)
Dec 21, 2021 19.40 19.90 19.39 19.87 585,537 +0.71(+3.69%)
Dec 20, 2021 19.01 19.25 18.57 19.16 1,061,600 -0.08(-0.40%)
Dec 17, 2021 19.16 19.72 19.14 19.23 2,040,194 -0.11(-0.54%)
Dec 16, 2021 19.94 19.95 19.13 19.34 1,066,101 -0.41(-2.08%)
Dec 15, 2021 19.58 19.78 19.16 19.75 964,460 +0.27(+1.37%)
Dec 14, 2021 19.54 19.85 19.41 19.48 903,885 -0.27(-1.35%)
Dec 13, 2021 19.97 20.02 19.70 19.75 593,548 -0.32(-1.62%)
Dec 10, 2021 20.14 20.22 19.77 20.08 594,901 +0.11(+0.53%)
Dec 09, 2021 20.11 20.38 19.95 19.97 544,179 -0.40(-1.97%)
Dec 08, 2021 20.19 20.52 20.15 20.37 536,671 -0.04(-0.19%)
Dec 07, 2021 20.16 20.61 20.08 20.41 533,946 +0.50(+2.49%)
Dec 06, 2021 19.78 20.06 19.33 19.91 1,078,666 +0.32(+1.66%)
Dec 03, 2021 19.81 19.95 19.40 19.59 991,613 -0.18(-0.91%)
Dec 02, 2021 19.55 19.96 19.37 19.77 804,227 +0.29(+1.46%)
Dec 01, 2021 19.79 20.11 19.42 19.48 884,337 +0.11(+0.59%)
Nov 30, 2021 19.54 19.81 19.24 19.37 965,451 -0.42(-2.11%)
Nov 29, 2021 20.08 20.17 19.66 19.79 732,062 +0.08(+0.39%)
Nov 26, 2021 20.31 20.54 19.56 19.71 720,778 -1.20(-5.73%)
Nov 24, 2021 20.65 21.08 20.54 20.91 897,326 +0.10(+0.46%)
Nov 23, 2021 20.75 20.89 20.47 20.82 1,358,575 +0.07(+0.32%)
Nov 22, 2021 20.68 20.91 20.58 20.75 1,420,905 +0.21(+1.02%)
Nov 19, 2021 20.41 20.60 20.30 20.54 962,487 +0.09(+0.42%)
Nov 18, 2021 20.62 20.48 20.35 20.45 1,093,240 -0.05(-0.23%)
Nov 17, 2021 20.55 20.55 20.27 20.50 907,652 -0.13(-0.65%)
Nov 16, 2021 20.08 20.97 19.94 20.63 1,938,871 +0.68(+3.38%)
Nov 15, 2021 20.09 20.09 19.82 19.96 651,186 -0.03(-0.14%)
Nov 12, 2021 19.85 20.12 19.84 19.99 519,290 +0.22(+1.11%)
Nov 11, 2021 19.81 19.95 19.65 19.77 727,933 +0.10(+0.48%)
Nov 10, 2021 19.20 19.67 754,901 +0.25(+1.27%)
Nov 09, 2021 19.57 19.60 19.26 19.43 781,713 -0.11(-0.58%)
Nov 08, 2021 19.63 19.81 19.40 19.54 762,648 +0.08(+0.39%)
Nov 05, 2021 19.31 19.65 19.31 19.46 1,316,148 +0.39(+2.04%)
Nov 04, 2021 19.56 19.66 19.03 19.07 886,687 -0.29(-1.52%)
Nov 03, 2021 19.49 19.68 18.64 19.37 1,415,538 -0.16(-0.83%)
Nov 02, 2021 19.17 19.67 19.05 19.53 1,459,946 +0.38(+1.99%)
Nov 01, 2021 18.36 19.25 18.28 19.15 835,590 +0.87(+4.79%)
Oct 29, 2021 18.26 18.40 18.07 18.28 1,181,480 -0.08(-0.41%)
Oct 28, 2021 18.12 18.45 18.11 18.35 705,690 +0.28(+1.53%)
Oct 27, 2021 18.32 18.49 18.06 18.08 683,850 -0.33(-1.81%)
Oct 26, 2021 18.64 18.38 18.41 478,432 -0.17(-0.92%)
Oct 25, 2021 18.45 18.68 18.38 18.58 428,468 +0.18(+0.98%)
Oct 22, 2021 18.62 18.89 18.37 18.40 548,745 -0.22(-1.17%)
Oct 21, 2021 18.38 18.66 18.20 18.62 776,706 +0.23(+1.24%)
Oct 20, 2021 18.33 18.72 18.24 18.39 677,838 +0.07(+0.36%)
Oct 19, 2021 18.41 18.62 18.27 18.32 1,077,474 -0.06(-0.31%)
Oct 18, 2021 18.40 18.49 18.23 18.38 629,438 -0.09(-0.51%)
Oct 15, 2021 18.80 18.80 18.46 18.48 898,911 -0.10(-0.51%)
Oct 14, 2021 18.44 18.76 18.44 18.57 923,086 +0.27(+1.45%)
Oct 13, 2021 18.24 18.36 18.13 18.30 918,525 +0.13(+0.73%)
Oct 12, 2021 18.79 18.88 18.15 18.17 890,625 -0.54(-2.90%)
Oct 11, 2021 19.22 19.36 18.70 18.71 579,108 -0.46(-2.38%)
Oct 08, 2021 19.47 19.52 19.17 19.17 698,001 -0.28(-1.42%)
Oct 07, 2021 19.46 19.64 19.38 19.45 902,689 +0.21(+1.09%)
Oct 06, 2021 19.07 19.25 18.83 19.24 824,536 +0.02(+0.10%)
Oct 05, 2021 19.34 19.48 19.22 19.22 688,211 -0.06(-0.30%)
Oct 04, 2021 19.47 19.47 19.15 19.27 681,770 -0.19(-0.98%)
Oct 01, 2021 19.28 19.56 19.13 19.46 909,610 +0.36(+1.89%)
Sep 30, 2021 19.46 19.56 19.05 19.10 854,640 -0.18(-0.94%)
Sep 29, 2021 19.60 19.60 19.22 19.28 1,046,563 -0.32(-1.65%)
Sep 28, 2021 19.85 20.00 19.59 19.61 585,862 -0.39(-1.95%)
Sep 27, 2021 19.65 20.10 19.59 20.00 523,187 +0.29(+1.45%)
Sep 24, 2021 19.46 19.83 19.42 19.71 613,927 +0.20(+1.02%)
Sep 23, 2021 19.33 19.69 19.27 19.51 1,051,127 +0.30(+1.58%)
Sep 22, 2021 19.07 19.46 19.07 19.21 785,419 +0.30(+1.61%)
Sep 21, 2021 19.26 19.28 18.80 18.90 799,554 -0.20(-1.05%)
Sep 20, 2021 18.96 19.12 18.70 19.10 1,071,675 -0.36(-1.86%)
Sep 17, 2021 19.98 20.01 19.39 19.46 2,163,787 -0.52(-2.62%)
Sep 16, 2021 20.12 20.22 19.89 19.99 686,652 -0.13(-0.66%)
Sep 15, 2021 19.81 20.14 19.71 20.12 669,221 +0.33(+1.68%)
Sep 14, 2021 20.29 20.37 19.71 19.79 884,215 -0.33(-1.65%)
Sep 13, 2021 20.00 20.14 19.86 20.12 555,911 +0.30(+1.54%)
Sep 10, 2021 19.95 20.13 19.79 19.82 641,289 -0.02(-0.10%)
Sep 09, 2021 19.81 20.19 19.81 19.84 844,575 +0.10(+0.51%)
Sep 08, 2021 19.88 19.97 19.53 19.74 1,001,058 -0.24(-1.18%)
Sep 07, 2021 20.19 20.23 19.94 19.97 979,103 -0.29(-1.45%)
Sep 03, 2021 20.57 20.65 20.26 20.27 635,908 -0.30(-1.47%)
Sep 02, 2021 20.67 20.82 20.55 20.57 654,382 -0.02(-0.09%)
Sep 01, 2021 20.89 20.91 20.56 20.59 851,035 -0.21(-1.00%)
Aug 31, 2021 21.32 21.40 20.79 20.80 870,812 -0.55(-2.57%)
Aug 30, 2021 21.52 21.55 21.27 21.34 646,889 -0.05(-0.22%)
Aug 27, 2021 20.68 21.42 20.68 21.39 833,894 +0.77(+3.72%)
Aug 26, 2021 20.82 20.93 20.62 20.63 528,498 -0.20(-0.95%)
Aug 25, 2021 20.74 20.95 20.71 20.82 684,208 +0.07(+0.32%)
Aug 24, 2021 20.91 21.03 20.74 20.76 545,968 +0.02(+0.09%)
Aug 23, 2021 20.75 20.86 20.45 20.74 531,955 +0.19(+0.92%)
Aug 20, 2021 20.28 20.60 20.19 20.55 652,757 +0.22(+1.07%)
Aug 19, 2021 20.65 20.78 20.32 20.33 1,032,729 -0.55(-2.63%)
Aug 18, 2021 21.11 21.30 20.85 20.88 544,168 -0.29(-1.39%)
Aug 17, 2021 21.32 21.32 20.92 21.17 605,123 -0.37(-1.71%)
Aug 16, 2021 21.44 21.56 21.27 21.54 567,361 +0.09(+0.44%)
Aug 13, 2021 21.36 21.50 21.18 21.45 641,040 -0.01(-0.04%)
Aug 12, 2021 21.61 21.61 21.27 21.46 833,661 -0.21(-0.96%)
Aug 11, 2021 21.62 21.70 21.21 21.67 861,346 +0.39(+1.82%)
Aug 10, 2021 21.34 21.40 20.81 21.28 1,022,332 +0.11(+0.54%)
Aug 09, 2021 21.27 21.31 20.95 21.17 661,585 -0.12(-0.58%)
Aug 06, 2021 21.11 21.45 21.05 21.29 698,297 +0.33(+1.58%)
Aug 05, 2021 20.84 21.00 20.68 20.96 648,813 +0.16(+0.77%)
Aug 04, 2021 20.74 21.02 20.69 20.80 472,367 -0.10(-0.50%)
Aug 03, 2021 20.79 20.94 20.43 20.90 930,545 +0.19(+0.91%)
Aug 02, 2021 21.10 21.53 20.70 20.71 644,451 -0.24(-1.13%)
Jul 30, 2021 20.75 21.08 20.73 20.95 917,519 +0.10(+0.50%)
Jul 29, 2021 20.74 21.04 20.70 20.84 977,899 +0.33(+1.61%)
Jul 28, 2021 20.18 20.68 20.11 20.51 620,093 +0.44(+2.17%)
Jul 27, 2021 20.35 20.35 19.76 20.08 840,496 -0.55(-2.66%)
Jul 26, 2021 20.56 20.71 20.48 20.63 606,184 +0.14(+0.69%)
Jul 23, 2021 20.51 20.51 20.26 20.48 426,068 +0.09(+0.42%)
Jul 22, 2021 20.69 20.69 20.36 20.40 898,145 -0.34(-1.64%)
Jul 21, 2021 20.35 20.77 20.31 20.74 759,703 +0.51(+2.53%)
Jul 20, 2021 19.72 20.42 19.57 20.23 1,189,318 +0.53(+2.69%)
Jul 19, 2021 19.69 19.89 19.57 19.70 919,746 -0.39(-1.93%)
Jul 16, 2021 20.74 20.79 20.09 20.09 967,413 -0.46(-2.26%)
Jul 15, 2021 20.64 20.75 20.35 20.55 826,934 -0.22(-1.05%)
Jul 14, 2021 21.19 21.40 20.70 20.77 847,341 -0.21(-0.99%)
Jul 13, 2021 20.91 21.05 20.79 20.98 883,282 -0.10(-0.49%)
Jul 12, 2021 20.98 21.10 20.82 21.08 693,749 +0.16(+0.77%)
Jul 09, 2021 20.82 21.08 20.69 20.92 721,229 +0.27(+1.28%)
Jul 08, 2021 20.49 20.91 20.33 20.65 891,836 -0.27(-1.27%)
Jul 07, 2021 20.99 21.15 20.70 20.92 1,100,573 -0.05(-0.23%)
Jul 06, 2021 21.17 21.19 20.66 20.97 717,709 -0.20(-0.94%)
Jul 02, 2021 21.35 21.46 21.09 21.17 542,207 -0.08(-0.36%)
Jul 01, 2021 21.39 21.48 21.20 21.24 1,029,900 -0.10(-0.49%)
Jun 30, 2021 21.13 21.52 21.01 21.34 1,634,264 +0.08(+0.36%)
Jun 29, 2021 21.02 21.31 20.98 21.27 1,339,216 +0.29(+1.40%)
Jun 28, 2021 20.81 21.06 20.70 20.98 998,140 +0.18(+0.87%)
Jun 25, 2021 20.61 20.94 20.56 20.80 2,915,139 +0.19(+0.92%)
Jun 24, 2021 20.42 20.67 20.28 20.61 845,215 +0.41(+2.01%)
Jun 23, 2021 20.24 20.39 20.18 20.20 685,133 -0.01(-0.05%)
Jun 22, 2021 20.25 20.35 19.96 20.21 1,269,861 -0.09(-0.47%)
Jun 21, 2021 20.35 20.64 20.28 20.30 1,523,822 +0.04(+0.19%)
Jun 18, 2021 20.68 20.84 20.24 20.27 2,610,518 -0.88(-4.16%)
Jun 17, 2021 21.77 22.04 21.14 21.15 1,277,921 -0.55(-2.55%)
Jun 16, 2021 21.71 21.83 21.41 21.70 1,167,677 -0.03(-0.13%)
Jun 15, 2021 21.80 21.80 21.54 21.73 759,956 -0.01(-0.04%)
Jun 14, 2021 21.93 22.01 21.66 21.74 796,946 -0.14(-0.65%)
Jun 11, 2021 21.83 22.03 21.72 21.88 888,407 +0.11(+0.52%)
Jun 10, 2021 22.03 22.24 21.74 21.77 1,177,574 -0.19(-0.86%)
Jun 09, 2021 22.16 22.19 21.93 21.95 1,157,098 -0.20(-0.89%)
Jun 08, 2021 22.23 22.39 21.96 22.15 1,711,431 +0.04(+0.17%)
Jun 07, 2021 22.77 22.77 22.11 22.11 714,291 -0.44(-1.96%)
Jun 04, 2021 22.39 22.65 22.27 22.56 745,950 +0.29(+1.31%)
Jun 03, 2021 22.13 22.43 21.99 22.27 1,019,253 -0.03(-0.13%)
Jun 02, 2021 22.48 22.51 22.27 22.29 1,038,687 -0.19(-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.