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

Vishay Intertechnology (NY: VSH )

24.00 +0.46 (+1.95%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2005 9.225 9.457 9.192 9.416 1,167,879 +0.18(+1.98%)
Oct 28, 2005 9.183 9.250 8.942 9.233 861,728 +0.10(+1.09%)
Oct 27, 2005 9.316 9.358 9.125 9.133 967,472 -0.25(-2.65%)
Oct 26, 2005 9.308 9.482 9.275 9.382 1,059,967 +0.06(+0.62%)
Oct 25, 2005 9.391 9.474 9.258 9.324 960,968 -0.12(-1.23%)
Oct 24, 2005 9.333 9.457 9.275 9.441 889,549 +0.14(+1.52%)
Oct 21, 2005 9.382 9.449 9.258 9.299 965,785 +0.00(+0.00%)
Oct 20, 2005 9.216 9.374 9.183 9.299 1,578,329 +0.07(+0.81%)
Oct 19, 2005 9.084 9.250 9.034 9.225 987,946 +0.09(+1.00%)
Oct 18, 2005 9.150 9.216 9.092 9.133 787,779 -0.02(-0.18%)
Oct 17, 2005 9.117 9.175 9.059 9.150 798,016 +0.05(+0.55%)
Oct 14, 2005 9.092 9.216 9.025 9.100 923,030 +0.02(+0.18%)
Oct 13, 2005 9.009 9.167 8.984 9.084 1,123,077 +0.05(+0.55%)
Oct 12, 2005 9.009 9.108 8.959 9.034 1,453,074 -0.04(-0.46%)
Oct 11, 2005 9.333 9.374 9.025 9.075 2,239,770 -0.24(-2.58%)
Oct 10, 2005 9.341 9.549 9.266 9.316 829,932 -0.08(-0.88%)
Oct 07, 2005 9.507 9.673 9.333 9.399 850,888 -0.05(-0.53%)
Oct 06, 2005 9.673 9.781 9.366 9.449 1,219,185 -0.22(-2.23%)
Oct 05, 2005 9.922 9.964 9.665 9.665 672,882 -0.28(-2.84%)
Oct 04, 2005 9.997 10.15 9.922 9.947 904,001 -0.07(-0.66%)
Oct 03, 2005 9.922 10.08 9.906 10.01 948,804 +0.09(+0.92%)
Sep 30, 2005 9.955 10.14 9.922 9.922 1,014,081 -0.06(-0.58%)
Sep 29, 2005 9.573 9.989 9.524 9.980 1,933,498 +0.38(+3.98%)
Sep 28, 2005 9.723 9.756 9.557 9.598 1,295,302 -0.12(-1.28%)
Sep 27, 2005 9.881 9.897 9.673 9.723 796,692 -0.12(-1.26%)
Sep 26, 2005 9.972 10.04 9.798 9.847 1,111,635 +0.02(+0.17%)
Sep 23, 2005 9.831 9.914 9.615 9.831 1,471,863 +0.18(+1.89%)
Sep 22, 2005 9.823 9.839 9.540 9.648 2,399,229 -0.22(-2.27%)
Sep 21, 2005 10.07 10.07 9.839 9.872 1,112,960 -0.27(-2.62%)
Sep 20, 2005 10.25 10.40 10.06 10.14 752,732 -0.10(-0.97%)
Sep 19, 2005 10.36 10.45 10.23 10.24 613,868 -0.18(-1.75%)
Sep 16, 2005 10.48 10.54 10.34 10.42 1,450,545 -0.04(-0.40%)
Sep 15, 2005 10.54 10.65 10.40 10.46 312,534 -0.08(-0.79%)
Sep 14, 2005 10.64 10.71 10.49 10.54 440,318 -0.12(-1.09%)
Sep 13, 2005 10.84 10.84 10.64 10.66 819,575 -0.20(-1.83%)
Sep 12, 2005 10.87 10.96 10.73 10.86 638,558 -0.03(-0.30%)
Sep 09, 2005 10.92 11.09 10.88 10.89 880,636 -0.03(-0.23%)
Sep 08, 2005 10.88 11.00 10.85 10.92 735,630 +0.00(+0.00%)
Sep 07, 2005 10.77 10.93 10.69 10.92 821,140 +0.11(+1.00%)
Sep 06, 2005 10.75 10.83 10.63 10.81 943,986 +0.08(+0.77%)
Sep 02, 2005 10.69 10.79 10.68 10.73 671,678 +0.02(+0.23%)
Sep 01, 2005 10.71 10.75 10.54 10.70 1,169,686 -0.01(-0.08%)
Aug 31, 2005 10.50 10.81 10.38 10.71 1,902,305 +0.22(+2.14%)
Aug 30, 2005 10.40 10.50 10.34 10.49 1,437,658 +0.02(+0.24%)
Aug 29, 2005 10.17 10.50 10.15 10.46 1,189,076 +0.22(+2.11%)
Aug 26, 2005 10.30 10.34 10.13 10.25 1,425,253 -0.16(-1.52%)
Aug 25, 2005 10.43 10.46 10.36 10.40 1,089,595 -0.02(-0.24%)
Aug 24, 2005 10.63 10.68 10.34 10.43 881,239 -0.21(-1.95%)
Aug 23, 2005 10.50 10.71 10.49 10.64 1,142,346 +0.17(+1.59%)
Aug 22, 2005 10.45 10.54 10.27 10.47 1,189,076 +0.02(+0.16%)
Aug 19, 2005 10.47 10.51 10.41 10.45 979,997 -0.01(-0.08%)
Aug 18, 2005 10.46 10.58 10.37 10.46 695,043 -0.03(-0.32%)
Aug 17, 2005 10.44 10.59 10.40 10.50 1,505,585 +0.03(+0.32%)
Aug 16, 2005 10.67 10.69 10.43 10.46 743,338 -0.20(-1.87%)
Aug 15, 2005 10.52 10.75 10.46 10.66 795,487 +0.06(+0.55%)
Aug 12, 2005 10.69 10.69 10.50 10.60 961,450 -0.19(-1.77%)
Aug 11, 2005 10.65 10.82 10.63 10.79 674,327 +0.10(+0.93%)
Aug 10, 2005 10.79 10.88 10.63 10.69 1,216,054 -0.14(-1.30%)
Aug 09, 2005 10.82 10.94 10.67 10.84 658,068 +0.07(+0.62%)
Aug 08, 2005 10.92 10.98 10.69 10.77 755,502 -0.12(-1.07%)
Aug 05, 2005 10.99 11.21 10.79 10.89 1,065,267 -0.11(-0.98%)
Aug 04, 2005 11.17 11.19 10.93 10.99 2,285,536 -0.23(-2.07%)
Aug 03, 2005 11.19 11.40 11.14 11.23 1,813,784 +0.00(+0.00%)
Aug 02, 2005 10.76 11.23 10.75 11.23 3,586,017 -0.36(-3.08%)
Aug 01, 2005 11.66 11.78 11.57 11.58 1,568,212 -0.06(-0.50%)
Jul 29, 2005 11.68 11.83 11.56 11.64 1,385,389 -0.12(-1.06%)
Jul 28, 2005 11.68 11.82 11.59 11.77 908,457 +0.03(+0.28%)
Jul 27, 2005 11.74 11.77 11.54 11.73 1,488,965 -0.04(-0.35%)
Jul 26, 2005 11.26 11.82 11.25 11.77 3,300,340 +0.76(+6.94%)
Jul 25, 2005 11.26 11.29 10.89 11.01 1,468,972 -0.32(-2.79%)
Jul 22, 2005 11.28 11.41 11.03 11.33 891,114 -0.01(-0.07%)
Jul 21, 2005 11.46 11.50 11.23 11.33 2,071,279 +0.06(+0.52%)
Jul 20, 2005 11.08 11.38 11.02 11.28 1,822,094 +0.07(+0.59%)
Jul 19, 2005 10.99 11.22 10.89 11.21 2,091,392 +0.24(+2.20%)
Jul 18, 2005 10.74 11.00 10.63 10.97 2,309,624 +0.17(+1.62%)
Jul 15, 2005 10.63 10.85 10.63 10.79 2,107,410 +0.12(+1.17%)
Jul 14, 2005 10.17 10.68 10.14 10.67 2,945,653 +0.56(+5.59%)
Jul 13, 2005 10.27 10.27 10.01 10.10 1,057,197 -0.17(-1.70%)
Jul 12, 2005 10.24 10.34 10.18 10.28 734,787 +0.04(+0.41%)
Jul 11, 2005 10.01 10.26 9.964 10.24 1,442,596 +0.24(+2.41%)
Jul 08, 2005 9.839 10.05 9.781 9.997 913,997 +0.15(+1.52%)
Jul 07, 2005 9.764 9.872 9.698 9.847 665,415 -0.09(-0.92%)
Jul 06, 2005 9.906 10.03 9.856 9.939 710,459 +0.00(+0.00%)
Jul 05, 2005 9.756 9.947 9.723 9.939 763,090 +0.12(+1.18%)
Jul 01, 2005 9.831 9.930 9.748 9.823 1,094,292 -0.03(-0.34%)
Jun 30, 2005 9.881 9.881 9.673 9.856 1,553,158 -0.03(-0.25%)
Jun 29, 2005 9.789 9.939 9.740 9.881 1,002,760 +0.06(+0.59%)
Jun 28, 2005 9.740 9.839 9.715 9.823 665,174 +0.09(+0.94%)
Jun 27, 2005 9.864 9.864 9.632 9.731 1,877,013 -0.23(-2.33%)
Jun 24, 2005 10.09 10.13 9.914 9.964 2,770,417 -0.09(-0.91%)
Jun 23, 2005 10.17 10.25 10.02 10.05 1,001,435 -0.09(-0.90%)
Jun 22, 2005 10.07 10.20 9.997 10.15 1,118,982 +0.14(+1.41%)
Jun 21, 2005 10.08 10.13 9.930 10.01 1,326,495 -0.09(-0.90%)
Jun 20, 2005 10.18 10.18 10.06 10.10 659,393 -0.17(-1.62%)
Jun 17, 2005 10.30 10.31 10.13 10.26 1,754,529 -0.02(-0.24%)
Jun 16, 2005 10.24 10.33 10.15 10.29 1,496,552 +0.00(+0.00%)
Jun 15, 2005 10.17 10.30 10.05 10.29 2,009,133 +0.13(+1.31%)
Jun 14, 2005 10.13 10.25 10.10 10.15 1,524,614 -0.01(-0.08%)
Jun 13, 2005 10.17 10.21 10.10 10.16 1,278,561 -0.02(-0.24%)
Jun 10, 2005 10.24 10.26 9.997 10.19 1,218,583 +0.03(+0.33%)
Jun 09, 2005 10.28 10.29 10.01 10.15 1,580,256 -0.12(-1.21%)
Jun 08, 2005 10.31 10.40 10.25 10.28 1,174,624 -0.03(-0.32%)
Jun 07, 2005 10.42 10.54 10.29 10.31 1,083,091 -0.11(-1.04%)
Jun 06, 2005 10.57 10.61 10.30 10.42 1,493,060 -0.12(-1.10%)
Jun 03, 2005 10.79 10.79 10.49 10.54 1,626,504 -0.23(-2.16%)
Jun 02, 2005 10.84 10.89 10.72 10.77 1,222,678 -0.09(-0.84%)
Jun 01, 2005 10.65 10.94 10.64 10.86 1,897,126 +0.15(+1.39%)
May 31, 2005 10.73 10.74 10.59 10.71 2,467,517 +0.04(+0.39%)
May 27, 2005 10.72 10.72 10.57 10.67 1,042,263 -0.11(-1.00%)
May 26, 2005 10.63 10.82 10.61 10.78 966,147 +0.17(+1.57%)
May 25, 2005 10.92 10.92 10.57 10.61 2,489,196 -0.35(-3.18%)
May 24, 2005 10.80 10.97 10.80 10.96 1,148,489 +0.05(+0.46%)
May 23, 2005 10.88 10.96 10.88 10.91 889,549 -0.01(-0.08%)
May 20, 2005 10.88 10.95 10.73 10.92 1,463,191 +0.03(+0.31%)
May 19, 2005 10.86 10.96 10.81 10.89 1,459,217 +0.02(+0.15%)
May 18, 2005 10.68 10.92 10.57 10.87 1,730,923 +0.23(+2.19%)
May 17, 2005 10.62 10.71 10.46 10.64 1,896,645 -0.01(-0.08%)
May 16, 2005 10.52 10.67 10.51 10.64 1,881,951 +0.07(+0.71%)
May 13, 2005 10.44 10.59 10.37 10.57 3,767,396 +0.19(+1.84%)
May 12, 2005 10.28 10.40 10.24 10.38 1,649,628 +0.17(+1.63%)
May 11, 2005 10.32 10.32 10.06 10.21 916,527 -0.02(-0.24%)
May 10, 2005 10.09 10.32 10.05 10.24 1,295,302 +0.07(+0.65%)
May 09, 2005 10.13 10.20 9.997 10.17 637,835 +0.06(+0.57%)
May 06, 2005 10.07 10.13 9.947 10.11 1,066,591 +0.10(+1.00%)
May 05, 2005 9.881 10.28 9.781 10.01 1,336,371 +0.09(+0.92%)
May 04, 2005 9.831 9.989 9.632 9.922 2,792,216 +0.07(+0.67%)
May 03, 2005 9.233 9.881 9.050 9.856 8,969,441 +1.03(+11.67%)
May 02, 2005 8.926 9.050 8.735 8.826 1,888,094 -0.05(-0.56%)
Apr 29, 2005 8.843 8.909 8.718 8.876 1,966,137 +0.12(+1.33%)
Apr 28, 2005 9.025 9.059 8.751 8.760 1,217,138 -0.31(-3.39%)
Apr 27, 2005 9.009 9.084 8.801 9.067 838,363 -0.02(-0.27%)
Apr 26, 2005 9.133 9.216 9.067 9.092 1,401,166 -0.05(-0.54%)
Apr 25, 2005 9.133 9.158 9.075 9.142 1,517,870 +0.12(+1.29%)
Apr 22, 2005 9.316 9.316 9.009 9.025 2,421,751 -0.28(-3.03%)
Apr 21, 2005 9.167 9.457 9.133 9.308 1,940,604 +0.24(+2.66%)
Apr 20, 2005 9.391 9.399 9.034 9.067 1,686,241 -0.29(-3.11%)
Apr 19, 2005 9.299 9.424 9.150 9.358 1,391,049 +0.22(+2.36%)
Apr 18, 2005 9.009 9.266 8.967 9.142 1,339,020 +0.10(+1.10%)
Apr 15, 2005 9.308 9.341 8.984 9.042 1,901,101 -0.35(-3.71%)
Apr 14, 2005 9.424 9.490 9.333 9.391 1,628,672 +0.05(+0.53%)
Apr 13, 2005 9.748 9.748 9.333 9.341 2,266,387 -0.42(-4.26%)
Apr 12, 2005 9.723 9.781 9.582 9.756 2,457,400 +0.00(+0.00%)
Apr 11, 2005 9.914 9.914 9.723 9.756 1,159,087 -0.09(-0.93%)
Apr 08, 2005 9.906 9.939 9.781 9.847 1,041,540 -0.05(-0.50%)
Apr 07, 2005 9.930 9.989 9.806 9.897 1,240,623 -0.06(-0.58%)
Apr 06, 2005 9.989 10.06 9.930 9.955 1,774,401 -0.02(-0.25%)
Apr 05, 2005 10.05 10.13 9.964 9.980 1,492,217 -0.06(-0.58%)
Apr 04, 2005 10.23 10.23 9.930 10.04 1,895,320 -0.22(-2.11%)
Apr 01, 2005 10.35 10.46 10.21 10.25 1,632,285 -0.07(-0.64%)
Mar 31, 2005 10.14 10.32 10.05 10.32 1,578,570 +0.18(+1.80%)
Mar 30, 2005 10.03 10.16 9.972 10.14 1,418,148 +0.13(+1.33%)
Mar 29, 2005 10.13 10.20 9.930 10.01 1,613,858 -0.17(-1.63%)
Mar 28, 2005 10.20 10.27 10.15 10.17 977,468 -0.05(-0.49%)
Mar 24, 2005 10.16 10.36 10.12 10.22 909,541 +0.08(+0.82%)
Mar 23, 2005 10.16 10.35 10.14 10.14 644,579 -0.05(-0.49%)
Mar 22, 2005 10.29 10.40 10.15 10.19 752,250 -0.10(-0.97%)
Mar 21, 2005 10.21 10.39 10.15 10.29 1,257,966 +0.11(+1.06%)
Mar 18, 2005 10.33 10.37 10.01 10.18 2,002,870 -0.15(-1.45%)
Mar 17, 2005 10.43 10.59 10.31 10.33 1,173,540 -0.02(-0.24%)
Mar 16, 2005 10.56 10.69 10.35 10.35 1,071,529 -0.21(-1.97%)
Mar 15, 2005 10.86 10.87 10.54 10.56 705,641 -0.31(-2.83%)
Mar 14, 2005 10.64 10.88 10.64 10.87 710,459 +0.26(+2.43%)
Mar 11, 2005 10.90 10.92 10.54 10.61 1,111,876 -0.22(-2.07%)
Mar 10, 2005 10.88 10.92 10.76 10.84 730,331 -0.03(-0.31%)
Mar 09, 2005 10.92 11.09 10.84 10.87 998,183 -0.05(-0.46%)
Mar 08, 2005 11.10 11.24 10.90 10.92 1,176,792 -0.26(-2.30%)
Mar 07, 2005 10.86 11.24 10.85 11.18 1,717,916 +0.32(+2.98%)
Mar 04, 2005 11.03 11.17 10.84 10.85 1,431,998 -0.15(-1.36%)
Mar 03, 2005 10.89 11.05 10.82 11.00 1,218,463 +0.16(+1.46%)
Mar 02, 2005 11.03 11.07 10.79 10.84 902,917 -0.28(-2.54%)
Mar 01, 2005 10.89 11.16 10.86 11.13 1,067,796 +0.29(+2.68%)
Feb 28, 2005 11.12 11.24 10.78 10.84 952,176 -0.28(-2.54%)
Feb 25, 2005 10.84 11.14 10.74 11.12 1,179,321 +0.36(+3.32%)
Feb 24, 2005 10.45 10.82 10.42 10.76 1,248,331 +0.27(+2.53%)
Feb 23, 2005 10.56 10.63 10.50 10.50 1,316,619 -0.05(-0.47%)
Feb 22, 2005 10.49 10.82 10.49 10.54 1,286,992 -0.11(-1.01%)
Feb 18, 2005 10.76 10.83 10.65 10.65 1,045,033 -0.12(-1.16%)
Feb 17, 2005 10.89 10.93 10.68 10.78 1,626,143 -0.16(-1.44%)
Feb 16, 2005 10.82 10.98 10.80 10.94 1,914,831 +0.04(+0.38%)
Feb 15, 2005 11.07 11.09 10.80 10.89 2,277,708 -0.17(-1.58%)
Feb 14, 2005 11.08 11.15 10.98 11.07 1,272,178 -0.09(-0.82%)
Feb 11, 2005 10.78 11.21 10.71 11.16 1,736,704 +0.32(+2.99%)
Feb 10, 2005 11.18 11.28 10.79 10.84 1,519,074 -0.29(-2.61%)
Feb 09, 2005 11.04 11.29 11.03 11.13 3,295,643 +0.12(+1.06%)
Feb 08, 2005 10.79 11.43 10.79 11.01 2,539,900 +0.10(+0.91%)
Feb 07, 2005 10.75 10.96 10.70 10.91 1,600,008 +0.21(+1.94%)
Feb 04, 2005 10.46 10.77 10.46 10.70 1,815,831 +0.20(+1.90%)
Feb 03, 2005 10.63 10.64 10.47 10.50 1,731,044 -0.15(-1.40%)
Feb 02, 2005 10.85 10.88 10.64 10.65 1,180,886 -0.22(-1.99%)
Feb 01, 2005 10.84 10.89 10.75 10.87 899,906 +0.02(+0.15%)
Jan 31, 2005 10.81 10.95 10.78 10.85 1,493,060 +0.16(+1.47%)
Jan 28, 2005 10.63 10.75 10.58 10.69 1,840,401 +0.10(+0.94%)
Jan 27, 2005 10.36 10.59 10.30 10.59 1,053,343 +0.23(+2.24%)
Jan 26, 2005 10.37 10.44 10.24 10.36 1,149,573 +0.14(+1.38%)
Jan 25, 2005 10.18 10.31 10.15 10.22 1,164,748 +0.06(+0.57%)
Jan 24, 2005 10.29 10.39 10.10 10.16 1,342,634 -0.15(-1.45%)
Jan 21, 2005 10.46 10.62 10.25 10.31 1,593,745 -0.16(-1.51%)
Jan 20, 2005 10.52 10.67 10.45 10.47 2,156,187 -0.13(-1.25%)
Jan 19, 2005 10.96 11.03 10.59 10.60 1,490,530 -0.44(-3.99%)
Jan 18, 2005 11.00 11.08 10.91 11.04 736,112 -0.01(-0.08%)
Jan 14, 2005 10.88 11.12 10.79 11.05 887,020 +0.23(+2.15%)
Jan 13, 2005 10.97 11.03 10.79 10.82 769,714 -0.15(-1.36%)
Jan 12, 2005 11.00 11.11 10.76 10.97 1,060,570 -0.01(-0.08%)
Jan 11, 2005 11.11 11.11 10.86 10.98 1,437,899 -0.14(-1.27%)
Jan 10, 2005 11.21 11.38 11.07 11.12 1,025,643 -0.05(-0.45%)
Jan 07, 2005 11.35 11.37 11.13 11.17 964,581 -0.18(-1.61%)
Jan 06, 2005 11.50 11.56 11.32 11.35 960,727 -0.11(-0.94%)
Jan 05, 2005 11.62 11.72 11.38 11.46 1,567,490 -0.22(-1.85%)
Jan 04, 2005 12.11 12.20 11.55 11.67 2,123,067 -0.37(-3.10%)
Jan 03, 2005 12.50 12.58 12.03 12.05 1,045,274 -0.42(-3.40%)
Dec 31, 2004 12.45 12.60 12.30 12.47 1,053,584 +0.02(+0.20%)
Dec 30, 2004 12.39 12.52 12.39 12.45 875,096 +0.10(+0.81%)
Dec 29, 2004 12.25 12.43 12.24 12.35 691,068 +0.08(+0.68%)
Dec 28, 2004 12.02 12.29 12.00 12.26 825,597 +0.24(+2.00%)
Dec 27, 2004 12.07 12.11 11.94 12.02 1,130,182 -0.07(-0.55%)
Dec 23, 2004 12.00 12.32 12.00 12.09 1,202,686 +0.12(+0.97%)
Dec 22, 2004 12.04 12.19 11.83 11.97 1,832,572 -0.23(-1.90%)
Dec 21, 2004 12.19 12.34 12.04 12.21 1,014,803 +0.07(+0.62%)
Dec 20, 2004 12.35 12.36 11.96 12.13 990,716 -0.16(-1.28%)
Dec 17, 2004 12.29 12.50 12.25 12.29 1,417,786 -0.10(-0.80%)
Dec 16, 2004 12.37 12.54 12.33 12.39 1,707,077 -0.03(-0.27%)
Dec 15, 2004 12.20 12.47 12.15 12.42 1,387,316 +0.25(+2.05%)
Dec 14, 2004 11.92 12.25 11.89 12.17 2,017,323 +0.21(+1.74%)
Dec 13, 2004 12.06 12.10 11.91 11.96 1,187,390 -0.06(-0.48%)
Dec 10, 2004 11.99 12.11 11.83 12.02 1,269,889 +0.03(+0.28%)
Dec 09, 2004 11.42 12.03 11.37 11.99 2,921,927 -0.17(-1.37%)
Dec 08, 2004 12.31 12.31 12.06 12.16 2,486,667 -0.14(-1.15%)
Dec 07, 2004 12.54 12.65 12.30 12.30 1,694,431 -0.18(-1.46%)
Dec 06, 2004 12.45 12.62 12.17 12.48 913,154 +0.02(+0.13%)
Dec 03, 2004 12.50 12.76 12.42 12.46 1,721,770 +0.03(+0.27%)
Dec 02, 2004 12.36 12.72 12.28 12.43 1,838,233 +0.08(+0.67%)
Dec 01, 2004 12.17 12.47 12.17 12.35 2,071,760 +0.22(+1.78%)
Nov 30, 2004 12.11 12.16 11.96 12.13 1,489,206 +0.05(+0.41%)
Nov 29, 2004 12.04 12.21 11.93 12.08 2,413,682 +0.26(+2.18%)
Nov 26, 2004 11.86 11.97 11.73 11.82 570,029 +0.02(+0.21%)
Nov 24, 2004 11.67 11.86 11.57 11.80 2,344,430 +0.27(+2.30%)
Nov 23, 2004 11.69 11.73 11.47 11.53 1,145,478 -0.15(-1.28%)
Nov 22, 2004 11.67 11.77 11.54 11.68 1,221,474 -0.08(-0.71%)
Nov 19, 2004 12.09 12.21 11.75 11.77 1,011,672 -0.36(-2.94%)
Nov 18, 2004 12.16 12.17 12.04 12.12 1,871,594 -0.11(-0.88%)
Nov 17, 2004 11.96 12.23 11.92 12.23 1,941,809 +0.43(+3.66%)
Nov 16, 2004 11.87 11.93 11.72 11.80 1,250,860 -0.16(-1.32%)
Nov 15, 2004 11.79 11.97 11.59 11.96 1,483,786 +0.20(+1.69%)
Nov 12, 2004 11.62 11.77 11.45 11.76 1,257,846 +0.15(+1.29%)
Nov 11, 2004 11.26 11.62 11.16 11.61 1,379,006 +0.36(+3.17%)
Nov 10, 2004 11.32 11.33 11.07 11.25 1,017,333 -0.06(-0.51%)
Nov 09, 2004 11.34 11.40 11.20 11.31 980,358 -0.03(-0.29%)
Nov 08, 2004 11.38 11.53 11.25 11.34 974,216 -0.10(-0.87%)
Nov 05, 2004 11.33 11.62 11.26 11.44 2,736,453 +0.28(+2.53%)
Nov 04, 2004 10.79 11.21 10.79 11.16 1,928,079 +0.20(+1.82%)
Nov 03, 2004 11.08 11.42 10.81 10.96 3,691,641 +0.11(+1.00%)
Nov 02, 2004 10.85 11.05 10.68 10.85 1,435,732 +0.08(+0.77%)
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.