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

Vishay Intertechnology (NY: VSH )

23.97 +0.19 (+0.80%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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 (%)
Jan 31, 2003 8.262 8.577 8.187 8.577 1,210,875 +0.23(+2.79%)
Jan 30, 2003 8.585 8.677 8.245 8.345 1,443,680 -0.21(-2.43%)
Jan 29, 2003 8.345 8.552 8.062 8.552 1,272,780 +0.00(+0.00%)
Jan 28, 2003 8.453 8.552 8.137 8.552 2,251,212 +0.20(+2.39%)
Jan 27, 2003 8.760 8.785 8.353 8.353 1,203,167 -0.51(-5.81%)
Jan 24, 2003 8.967 8.967 8.660 8.868 836,556 -0.08(-0.93%)
Jan 23, 2003 8.843 9.017 8.303 8.951 2,805,705 -0.17(-1.91%)
Jan 22, 2003 9.299 9.341 9.059 9.125 1,003,482 -0.24(-2.57%)
Jan 21, 2003 9.756 9.856 9.308 9.366 914,841 -0.39(-4.00%)
Jan 17, 2003 10.15 10.15 9.549 9.756 1,127,774 -0.63(-6.08%)
Jan 16, 2003 10.54 10.79 10.33 10.39 772,002 -0.14(-1.34%)
Jan 15, 2003 10.71 10.74 10.40 10.53 928,330 -0.07(-0.70%)
Jan 14, 2003 10.22 10.64 10.22 10.60 1,485,472 +0.30(+2.90%)
Jan 13, 2003 10.42 10.49 10.19 10.30 966,749 -0.12(-1.12%)
Jan 10, 2003 10.13 10.46 10.09 10.42 1,471,140 +0.04(+0.40%)
Jan 09, 2003 10.34 10.64 10.21 10.38 989,993 +0.21(+2.04%)
Jan 08, 2003 10.53 10.53 10.05 10.17 1,443,078 -0.38(-3.62%)
Jan 07, 2003 10.70 10.99 10.50 10.55 832,100 -0.15(-1.40%)
Jan 06, 2003 10.30 10.91 10.30 10.70 1,407,308 +0.36(+3.45%)
Jan 03, 2003 9.922 10.37 9.856 10.35 1,365,637 +0.27(+2.72%)
Jan 02, 2003 9.407 10.07 9.208 10.07 904,242 +0.79(+8.50%)
Dec 31, 2002 9.133 9.474 9.133 9.283 1,125,967 +0.07(+0.81%)
Dec 30, 2002 9.407 9.432 9.042 9.208 971,326 -0.20(-2.12%)
Dec 27, 2002 9.291 9.424 9.192 9.407 745,747 +0.08(+0.89%)
Dec 26, 2002 9.316 9.656 9.225 9.324 639,280 +0.02(+0.18%)
Dec 24, 2002 9.216 9.407 9.216 9.308 426,588 -0.11(-1.15%)
Dec 23, 2002 9.466 9.598 9.275 9.416 922,789 -0.08(-0.87%)
Dec 20, 2002 9.316 9.515 9.258 9.499 1,219,667 +0.25(+2.69%)
Dec 19, 2002 9.225 9.524 8.992 9.250 802,352 +0.03(+0.36%)
Dec 18, 2002 9.499 9.499 9.050 9.216 1,422,122 -0.48(-4.97%)
Dec 17, 2002 9.806 10.10 9.590 9.698 749,601 -0.10(-1.02%)
Dec 16, 2002 9.540 9.864 9.441 9.798 860,282 +0.27(+2.79%)
Dec 13, 2002 9.441 9.590 9.084 9.532 1,032,267 +0.01(+0.09%)
Dec 12, 2002 9.740 10.21 9.424 9.524 896,173 -0.22(-2.22%)
Dec 11, 2002 9.424 9.748 9.034 9.740 1,350,703 +0.32(+3.35%)
Dec 10, 2002 9.100 9.582 9.009 9.424 1,199,915 +0.41(+4.51%)
Dec 09, 2002 9.598 9.598 8.801 9.017 1,583,267 -0.66(-6.86%)
Dec 06, 2002 9.989 10.09 9.382 9.681 1,610,365 -0.31(-3.08%)
Dec 05, 2002 10.34 10.40 9.939 9.989 893,282 -0.10(-0.99%)
Dec 04, 2002 10.46 10.54 9.798 10.09 1,922,298 -0.63(-5.89%)
Dec 03, 2002 11.82 11.82 10.69 10.72 1,687,927 -1.11(-9.40%)
Dec 02, 2002 12.18 12.54 11.58 11.83 1,466,925 +0.10(+0.85%)
Nov 29, 2002 11.97 12.02 11.62 11.73 676,134 -0.24(-2.01%)
Nov 27, 2002 11.57 11.97 11.51 11.97 1,138,372 +0.74(+6.58%)
Nov 26, 2002 11.46 11.69 11.04 11.23 1,452,231 -0.47(-4.04%)
Nov 25, 2002 11.08 11.71 11.02 11.71 1,438,261 +0.75(+6.82%)
Nov 22, 2002 10.86 11.08 10.69 10.96 983,490 -0.09(-0.83%)
Nov 21, 2002 10.75 11.20 10.64 11.05 1,800,656 +0.62(+5.97%)
Nov 20, 2002 9.756 10.51 9.756 10.43 1,566,045 +0.67(+6.89%)
Nov 19, 2002 9.897 9.989 9.715 9.756 1,565,201 -0.22(-2.25%)
Nov 18, 2002 9.341 10.31 9.316 9.980 3,019,963 +0.82(+8.98%)
Nov 15, 2002 8.710 9.424 8.536 9.158 2,401,397 +0.39(+4.45%)
Nov 14, 2002 8.652 8.868 8.544 8.768 1,730,682 +0.27(+3.12%)
Nov 13, 2002 8.170 8.552 8.170 8.502 2,649,136 +0.03(+0.39%)
Nov 12, 2002 8.345 8.610 8.303 8.469 1,762,357 -0.04(-0.49%)
Nov 11, 2002 9.092 9.092 8.428 8.511 1,044,070 -0.83(-8.89%)
Nov 08, 2002 9.382 9.665 9.075 9.341 909,903 -0.08(-0.88%)
Nov 07, 2002 10.10 10.10 9.424 9.424 1,221,474 -0.76(-7.42%)
Nov 06, 2002 9.756 10.20 9.615 10.18 1,611,570 +0.69(+7.26%)
Nov 05, 2002 9.798 9.806 9.067 9.490 1,481,498 -0.46(-4.67%)
Nov 04, 2002 9.175 10.38 9.142 9.955 2,319,982 +1.14(+12.90%)
Nov 01, 2002 8.511 8.942 8.370 8.818 1,656,252 +0.27(+3.11%)
Oct 31, 2002 8.876 8.909 8.511 8.552 1,456,688 -0.25(-2.83%)
Oct 30, 2002 8.685 8.926 8.303 8.801 2,553,268 +0.12(+1.44%)
Oct 29, 2002 9.341 9.466 8.345 8.677 1,279,043 -0.66(-7.11%)
Oct 28, 2002 9.291 9.881 9.283 9.341 2,178,107 +0.13(+1.44%)
Oct 25, 2002 8.677 9.208 8.635 9.208 1,366,119 +0.55(+6.33%)
Oct 24, 2002 8.660 9.142 8.602 8.660 1,767,416 +0.07(+0.77%)
Oct 23, 2002 8.195 8.710 8.195 8.594 1,587,482 +0.25(+2.99%)
Oct 22, 2002 7.963 8.594 7.514 8.345 2,038,399 -0.12(-1.37%)
Oct 21, 2002 7.855 8.461 7.631 8.461 1,403,816 +0.51(+6.48%)
Oct 18, 2002 7.680 8.012 7.531 7.946 1,128,978 +0.27(+3.46%)
Oct 17, 2002 7.888 7.888 7.390 7.680 1,922,659 +0.75(+10.78%)
Oct 16, 2002 7.016 7.390 6.775 6.933 1,142,226 -0.68(-8.94%)
Oct 15, 2002 7.240 7.622 7.240 7.614 2,315,164 +0.75(+10.88%)
Oct 14, 2002 6.850 6.975 6.701 6.867 929,413 +0.00(+0.00%)
Oct 11, 2002 6.642 7.099 6.535 6.867 1,850,638 +0.57(+9.10%)
Oct 10, 2002 5.754 6.302 5.754 6.294 1,823,780 +0.46(+7.82%)
Oct 09, 2002 5.937 6.119 5.729 5.837 1,437,056 -0.15(-2.50%)
Oct 08, 2002 6.136 6.219 5.563 5.987 3,106,196 -0.05(-0.83%)
Oct 07, 2002 6.443 6.551 5.978 6.036 1,512,089 -0.41(-6.31%)
Oct 04, 2002 7.008 7.049 6.377 6.443 2,095,607 -0.53(-7.62%)
Oct 03, 2002 7.398 7.448 6.941 6.975 1,716,471 -0.43(-5.83%)
Oct 02, 2002 7.473 7.755 7.340 7.406 3,133,174 -0.22(-2.83%)
Oct 01, 2002 7.473 7.680 7.232 7.622 2,324,317 +0.32(+4.32%)
Sep 30, 2002 7.099 7.548 7.066 7.307 2,606,261 +0.05(+0.69%)
Sep 27, 2002 7.498 7.664 7.224 7.257 2,823,409 -0.32(-4.27%)
Sep 26, 2002 7.763 7.846 7.564 7.581 2,316,368 -0.16(-2.04%)
Sep 25, 2002 8.012 8.012 7.606 7.738 2,876,281 +0.13(+1.75%)
Sep 24, 2002 7.822 8.054 7.581 7.606 1,771,510 -0.43(-5.37%)
Sep 23, 2002 8.345 8.345 7.888 8.037 1,070,445 -0.31(-3.68%)
Sep 20, 2002 8.577 8.577 8.303 8.345 1,510,523 +0.04(+0.50%)
Sep 19, 2002 8.311 8.677 8.220 8.303 1,598,322 -0.26(-3.01%)
Sep 18, 2002 8.801 8.851 8.428 8.560 2,313,237 -0.42(-4.63%)
Sep 17, 2002 9.466 9.598 8.893 8.976 1,910,495 -0.47(-5.01%)
Sep 16, 2002 9.308 9.590 9.258 9.449 1,908,929 +0.14(+1.52%)
Sep 13, 2002 10.01 10.09 9.133 9.308 3,677,188 -0.73(-7.28%)
Sep 12, 2002 10.47 10.47 10.01 10.04 2,028,885 -0.69(-6.42%)
Sep 11, 2002 10.91 11.04 10.68 10.73 1,676,124 -0.10(-0.92%)
Sep 10, 2002 10.71 10.92 10.59 10.83 2,264,942 +0.07(+0.69%)
Sep 09, 2002 10.96 10.96 10.56 10.75 1,665,164 -0.29(-2.63%)
Sep 06, 2002 10.96 11.21 10.92 11.04 1,429,830 +0.37(+3.50%)
Sep 05, 2002 10.95 10.96 10.46 10.67 1,456,206 -0.43(-3.89%)
Sep 04, 2002 11.13 11.25 10.55 11.10 2,259,281 -0.15(-1.33%)
Sep 03, 2002 11.62 11.87 11.12 11.25 1,573,632 -0.64(-5.38%)
Aug 30, 2002 11.98 12.16 11.83 11.89 735,028 -0.06(-0.49%)
Aug 29, 2002 12.23 12.26 11.62 11.95 2,029,005 -0.27(-2.24%)
Aug 28, 2002 13.01 13.01 12.08 12.22 1,774,762 -0.79(-6.06%)
Aug 27, 2002 13.87 13.91 12.85 13.01 1,197,145 -0.61(-4.45%)
Aug 26, 2002 13.57 13.63 13.20 13.62 947,961 +0.26(+1.93%)
Aug 23, 2002 14.03 14.03 13.29 13.36 1,079,599 -0.71(-5.07%)
Aug 22, 2002 14.12 14.41 13.91 14.07 1,045,154 -0.09(-0.65%)
Aug 21, 2002 13.87 14.20 13.81 14.17 805,363 +0.46(+3.39%)
Aug 20, 2002 14.12 14.12 13.49 13.70 781,757 -0.30(-2.14%)
Aug 16, 2002 13.37 14.16 13.07 14.00 1,117,777 +0.51(+3.82%)
Aug 15, 2002 12.83 13.64 12.57 13.48 1,676,606 +0.86(+6.84%)
Aug 14, 2002 12.25 12.62 11.61 12.62 2,071,760 +0.25(+2.01%)
Aug 13, 2002 12.47 13.20 12.30 12.37 1,093,329 -0.12(-0.93%)
Aug 12, 2002 12.55 12.79 12.41 12.49 800,064 -0.24(-1.89%)
Aug 07, 2002 12.70 13.11 12.23 12.73 1,457,531 +0.13(+1.05%)
Aug 06, 2002 12.35 12.81 12.35 12.60 2,427,291 +0.64(+5.35%)
Aug 05, 2002 13.08 13.36 11.92 11.96 1,843,291 -1.33(-10.00%)
Aug 02, 2002 13.97 13.98 13.12 13.28 1,382,257 -0.89(-6.27%)
Aug 01, 2002 14.24 14.96 14.17 14.17 1,654,445 +0.02(+0.12%)
Jul 31, 2002 15.04 15.21 14.12 14.16 1,797,284 -0.87(-5.80%)
Jul 30, 2002 14.61 15.29 14.38 15.03 1,440,188 +0.32(+2.14%)
Jul 29, 2002 14.36 14.85 14.08 14.71 1,252,547 +0.83(+5.98%)
Jul 26, 2002 13.78 14.03 13.42 13.88 1,230,145 +0.18(+1.33%)
Jul 25, 2002 15.13 15.13 13.22 13.70 2,416,693 -1.55(-10.18%)
Jul 24, 2002 14.13 15.25 14.13 15.25 1,253,510 +0.61(+4.20%)
Jul 23, 2002 15.29 15.57 14.64 14.64 975,059 -0.65(-4.24%)
Jul 22, 2002 15.67 16.27 15.10 15.29 973,975 -0.84(-5.20%)
Jul 19, 2002 15.78 16.47 15.62 16.12 1,325,652 -0.51(-3.09%)
Jul 17, 2002 17.02 17.31 16.27 16.64 2,009,133 +0.64(+4.00%)
Jul 12, 2002 15.78 16.19 15.19 16.00 1,928,199 +0.44(+2.83%)
Jul 11, 2002 14.99 15.58 14.53 15.56 2,881,460 +0.21(+1.35%)
Jul 10, 2002 16.02 16.18 15.25 15.35 1,438,983 -0.61(-3.85%)
Jul 09, 2002 16.73 16.73 15.99 15.97 1,455,845 -0.76(-4.57%)
Jul 08, 2002 17.25 17.25 16.73 16.73 1,421,761 -0.51(-2.99%)
Jul 05, 2002 16.32 17.35 16.32 17.25 472,113 +1.03(+6.35%)
Jul 04, 2002 15.69 16.22 15.28 16.22 1,793,791 +0.00(+0.00%)
Jul 03, 2002 15.69 16.22 15.28 16.22 1,785,722 +0.22(+1.35%)
Jul 02, 2002 17.48 17.48 15.57 16.00 3,309,373 -1.70(-9.62%)
Jul 01, 2002 18.27 18.27 17.41 17.70 1,081,044 -0.56(-3.09%)
Jun 28, 2002 18.56 18.56 17.72 18.27 2,145,468 -0.25(-1.35%)
Jun 27, 2002 18.47 18.68 18.07 18.52 1,747,062 +0.43(+2.39%)
Jun 26, 2002 17.56 18.24 17.12 18.08 2,000,823 +0.37(+2.11%)
Jun 25, 2002 17.90 18.14 17.40 17.71 1,648,424 -0.39(-2.16%)
Jun 21, 2002 18.52 18.66 17.77 18.10 2,273,613 -0.54(-2.90%)
Jun 20, 2002 18.56 19.08 18.47 18.64 1,853,649 -0.36(-1.88%)
Jun 19, 2002 19.00 19.74 18.87 19.00 1,923,020 +0.00(+0.00%)
Jun 18, 2002 18.77 19.36 18.77 19.00 1,460,180 +0.26(+1.37%)
Jun 17, 2002 18.51 19.05 18.51 18.74 1,263,627 +0.44(+2.40%)
Jun 14, 2002 17.06 18.52 16.82 18.30 1,826,309 -0.03(-0.18%)
Jun 12, 2002 18.69 18.69 18.14 18.33 2,494,375 -0.36(-1.91%)
Jun 11, 2002 19.76 19.82 18.63 18.69 1,774,160 -1.13(-5.70%)
Jun 10, 2002 20.43 20.55 19.69 19.82 1,361,301 -0.61(-2.97%)
Jun 07, 2002 19.10 20.43 18.42 20.43 2,444,875 +0.95(+4.86%)
Jun 06, 2002 19.71 19.75 19.34 19.48 1,406,947 -0.23(-1.18%)
Jun 05, 2002 19.60 19.78 19.10 19.71 1,709,124 -0.68(-3.34%)
May 31, 2002 20.75 20.92 20.18 20.39 1,071,529 -0.50(-2.38%)
May 28, 2002 20.63 20.97 20.59 20.89 1,024,920 -0.37(-1.76%)
May 27, 2002 21.09 21.33 20.69 21.26 912,191 +0.00(+0.00%)
May 24, 2002 21.09 21.33 20.69 21.26 902,436 +0.17(+0.83%)
May 23, 2002 21.01 21.09 20.54 21.09 1,232,193 +0.40(+1.93%)
May 22, 2002 20.72 21.09 20.34 20.69 1,320,232 -0.07(-0.32%)
May 21, 2002 21.36 21.59 20.74 20.76 1,995,283 -0.40(-1.88%)
May 20, 2002 21.30 21.43 21.06 21.16 826,560 -0.43(-2.00%)
May 17, 2002 21.46 21.71 21.21 21.59 1,683,591 +0.42(+1.96%)
May 16, 2002 20.90 21.17 20.55 21.17 1,457,772 +0.36(+1.72%)
May 15, 2002 20.71 21.17 20.30 20.82 2,656,122 +0.08(+0.40%)
May 14, 2002 20.20 20.91 20.09 20.73 3,288,899 +0.82(+4.13%)
May 13, 2002 19.01 19.93 18.99 19.91 987,585 +0.93(+4.90%)
May 10, 2002 19.18 19.26 18.70 18.98 1,260,736 -0.16(-0.82%)
May 09, 2002 19.25 19.49 19.00 19.14 1,773,919 -0.12(-0.60%)
May 08, 2002 18.56 19.30 18.56 19.25 2,367,193 +1.28(+7.11%)
May 07, 2002 18.31 18.57 17.83 17.98 2,455,112 -0.29(-1.59%)
May 06, 2002 18.23 18.81 18.17 18.27 851,129 -0.13(-0.72%)
May 03, 2002 19.06 19.15 18.31 18.40 1,110,671 -0.66(-3.48%)
May 02, 2002 19.06 19.67 18.91 19.06 1,937,714 +0.26(+1.37%)
May 01, 2002 18.47 19.06 17.44 18.81 1,789,937 +0.55(+3.00%)
Apr 30, 2002 17.52 18.43 17.35 18.26 3,161,115 +1.87(+11.40%)
Apr 29, 2002 16.51 16.71 16.23 16.39 192,699 -0.12(-0.70%)
Apr 26, 2002 16.86 17.85 16.50 16.51 1,041,902 -0.35(-2.07%)
Apr 25, 2002 16.73 16.86 16.52 16.86 603,269 -0.03(-0.20%)
Apr 24, 2002 16.69 17.02 16.64 16.89 1,096,701 +0.20(+1.19%)
Apr 23, 2002 16.86 17.04 16.61 16.69 363,961 -0.21(-1.23%)
Apr 22, 2002 17.23 17.23 16.72 16.90 447,062 -0.46(-2.68%)
Apr 19, 2002 17.60 17.69 17.24 17.36 461,394 -0.06(-0.33%)
Apr 18, 2002 17.82 17.83 17.19 17.42 749,480 -0.41(-2.28%)
Apr 17, 2002 17.67 17.93 17.64 17.83 1,573,993 +0.26(+1.47%)
Apr 16, 2002 16.79 17.63 16.79 17.57 1,253,269 +1.00(+6.07%)
Apr 15, 2002 16.42 16.77 16.37 16.56 955,669 +0.16(+0.96%)
Apr 12, 2002 16.39 16.46 16.21 16.41 668,306 +0.07(+0.41%)
Apr 11, 2002 16.78 16.78 16.19 16.34 939,169 -0.51(-3.01%)
Apr 10, 2002 16.66 16.88 16.40 16.85 859,439 +0.21(+1.25%)
Apr 09, 2002 16.69 16.87 16.61 16.64 703,835 +0.05(+0.30%)
Apr 08, 2002 16.27 16.64 16.03 16.59 1,103,445 -0.13(-0.79%)
Apr 05, 2002 17.07 17.23 16.69 16.72 861,607 -0.35(-2.04%)
Apr 04, 2002 16.90 17.39 16.77 17.07 838,002 +0.03(+0.19%)
Apr 03, 2002 17.23 17.34 16.94 17.04 1,305,298 -0.17(-1.01%)
Apr 02, 2002 17.31 17.39 16.96 17.21 609,412 -0.29(-1.66%)
Apr 01, 2002 16.94 17.54 16.71 17.50 1,175,346 +0.61(+3.64%)
Mar 29, 2002 17.02 17.10 16.84 16.89 938,446 +0.00(+0.00%)
Mar 28, 2002 17.02 17.10 16.84 16.89 938,446 -0.02(-0.10%)
Mar 27, 2002 16.95 17.35 16.86 16.91 1,565,442 +0.22(+1.34%)
Mar 26, 2002 16.56 16.98 16.49 16.68 907,133 +0.32(+1.98%)
Mar 25, 2002 16.65 16.81 16.27 16.36 1,013,599 -0.56(-3.34%)
Mar 22, 2002 17.25 17.29 16.91 16.92 589,540 -0.34(-1.97%)
Mar 21, 2002 17.31 17.32 16.94 17.26 814,757 -0.06(-0.34%)
Mar 20, 2002 17.12 17.55 17.06 17.32 561,478 -0.03(-0.19%)
Mar 19, 2002 17.32 17.54 17.18 17.35 658,309 +0.03(+0.19%)
Mar 18, 2002 17.38 17.60 17.13 17.32 1,684,796 +0.13(+0.77%)
Mar 15, 2002 16.73 17.27 16.72 17.19 898,822 +0.48(+2.88%)
Mar 14, 2002 16.79 17.01 16.56 16.71 1,578,931 -0.08(-0.49%)
Mar 13, 2002 17.09 17.10 16.61 16.79 2,030,691 -0.50(-2.88%)
Mar 12, 2002 17.31 17.56 17.14 17.29 903,279 -0.65(-3.61%)
Mar 11, 2002 18.60 18.68 17.85 17.93 5,898,894 -0.66(-3.57%)
Mar 08, 2002 17.52 18.61 17.44 18.60 2,449,452 +1.49(+8.68%)
Mar 07, 2002 17.44 17.84 17.01 17.11 1,920,371 -0.27(-1.58%)
Mar 06, 2002 16.86 17.44 16.77 17.39 1,837,510 +0.39(+2.30%)
Mar 05, 2002 16.40 17.10 16.34 17.00 1,592,300 +0.58(+3.54%)
Mar 04, 2002 15.73 16.49 15.69 16.42 1,551,833 +0.76(+4.88%)
Mar 01, 2002 14.71 15.70 14.71 15.65 1,712,255 +0.95(+6.44%)
Feb 28, 2002 15.00 15.11 14.66 14.70 793,199 -0.29(-1.94%)
Feb 27, 2002 15.03 15.34 14.90 15.00 625,069 +0.04(+0.28%)
Feb 26, 2002 14.85 15.10 14.77 14.95 505,956 +0.02(+0.11%)
Feb 25, 2002 14.56 15.10 14.56 14.94 1,052,380 +0.37(+2.51%)
Feb 22, 2002 14.56 14.85 14.49 14.57 1,370,575 -0.07(-0.45%)
Feb 21, 2002 15.12 15.12 14.62 14.64 856,910 -0.47(-3.13%)
Feb 20, 2002 15.28 15.34 14.96 15.11 1,119,704 -0.02(-0.16%)
Feb 19, 2002 15.49 15.68 15.07 15.14 108,393 -0.56(-3.54%)
Feb 18, 2002 15.98 15.98 15.63 15.69 827,403 +0.00(+0.00%)
Feb 15, 2002 15.98 15.98 15.63 15.69 827,042 -0.28(-1.77%)
Feb 14, 2002 15.57 16.04 15.49 15.98 804,038 +0.45(+2.89%)
Feb 13, 2002 15.77 15.91 15.39 15.53 807,049 -0.24(-1.53%)
Feb 12, 2002 15.86 15.98 15.61 15.77 84,306 -0.18(-1.14%)
Feb 11, 2002 15.19 16.02 15.19 15.95 1,170,890 +0.76(+5.03%)
Feb 08, 2002 15.03 15.43 14.95 15.19 813,553 +0.12(+0.83%)
Feb 07, 2002 14.16 15.51 14.15 15.06 1,894,959 +0.74(+5.16%)
Feb 06, 2002 14.97 15.07 14.21 14.32 1,602,898 -0.65(-4.33%)
Feb 05, 2002 15.11 15.15 14.93 14.97 614,952 -0.07(-0.44%)
Feb 04, 2002 15.69 15.69 15.03 15.04 568,584 -0.66(-4.18%)
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.