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 (%)
Dec 31, 2003 19.11 19.20 18.94 18.99 1,704,187 +0.07(+0.39%)
Dec 30, 2003 18.73 19.08 18.71 18.92 1,403,739 +0.19(+1.02%)
Dec 29, 2003 18.33 18.73 18.27 18.73 1,247,245 +0.37(+2.03%)
Dec 26, 2003 18.33 18.60 18.33 18.36 229,676 -0.01(-0.05%)
Dec 24, 2003 18.41 18.46 18.27 18.36 527,592 -0.24(-1.29%)
Dec 23, 2003 18.36 18.60 18.26 18.60 803,807 +0.32(+1.77%)
Dec 22, 2003 18.29 18.48 18.25 18.28 923,769 -0.17(-0.90%)
Dec 19, 2003 18.45 18.58 18.06 18.45 1,680,435 -0.17(-0.94%)
Dec 18, 2003 17.75 18.65 17.75 18.62 2,651,707 +0.90(+5.05%)
Dec 17, 2003 17.54 17.83 17.32 17.72 1,965,451 +0.14(+0.80%)
Dec 16, 2003 17.87 17.88 17.22 17.58 2,672,686 -0.33(-1.85%)
Dec 15, 2003 18.56 18.57 17.86 17.92 1,688,272 -0.14(-0.78%)
Dec 12, 2003 18.09 18.08 17.72 18.06 1,216,380 -0.03(-0.18%)
Dec 11, 2003 16.65 18.13 16.65 18.09 3,053,430 +1.44(+8.67%)
Dec 10, 2003 16.55 16.84 16.41 16.65 1,212,040 +0.22(+1.36%)
Dec 09, 2003 16.77 17.10 16.42 16.42 1,414,469 -0.29(-1.74%)
Dec 08, 2003 16.79 16.92 16.57 16.71 872,649 -0.02(-0.15%)
Dec 05, 2003 16.85 16.93 16.61 16.74 819,721 -0.42(-2.46%)
Dec 04, 2003 17.33 17.38 16.89 17.16 1,389,874 -0.02(-0.10%)
Dec 03, 2003 17.67 17.73 17.17 17.18 1,209,026 -0.32(-1.80%)
Dec 02, 2003 17.80 17.80 17.45 17.49 841,061 -0.10(-0.57%)
Dec 01, 2003 17.74 17.74 17.29 17.59 1,332,605 +0.17(+0.95%)
Nov 28, 2003 16.84 17.45 16.84 17.43 715,553 +0.12(+0.72%)
Nov 26, 2003 17.25 17.40 17.09 17.30 1,361,902 +0.05(+0.29%)
Nov 25, 2003 17.04 17.46 16.97 17.25 1,935,672 +0.24(+1.41%)
Nov 24, 2003 16.51 17.03 16.50 17.01 1,564,693 +0.68(+4.16%)
Nov 21, 2003 16.27 16.51 16.23 16.33 1,002,377 +0.13(+0.82%)
Nov 20, 2003 15.96 16.63 15.95 16.20 1,413,987 -0.02(-0.10%)
Nov 19, 2003 15.98 16.28 15.98 16.22 1,116,553 +0.27(+1.72%)
Nov 18, 2003 16.30 16.67 15.93 15.94 1,165,020 -0.27(-1.69%)
Nov 17, 2003 16.35 16.36 15.93 16.22 2,211,404 -0.34(-2.05%)
Nov 14, 2003 16.88 17.20 16.48 16.56 1,868,879 -0.32(-1.92%)
Nov 13, 2003 16.55 17.02 16.47 16.88 3,220,051 +0.25(+1.50%)
Nov 12, 2003 15.82 16.76 15.82 16.63 2,663,041 +0.81(+5.14%)
Nov 11, 2003 15.90 15.92 15.61 15.82 1,614,486 -0.27(-1.65%)
Nov 10, 2003 16.51 16.58 15.98 16.08 1,654,032 -0.42(-2.56%)
Nov 07, 2003 16.54 16.61 16.45 16.51 3,547,747 +0.17(+1.07%)
Nov 06, 2003 16.14 16.36 16.02 16.33 1,826,078 +0.20(+1.23%)
Nov 05, 2003 15.56 16.09 15.68 16.13 4,238,947 +0.37(+2.31%)
Nov 04, 2003 15.56 15.83 15.53 15.77 1,688,337 +0.00(+0.00%)
Nov 03, 2003 15.55 15.83 15.55 15.77 2,011,984 +0.22(+1.39%)
Oct 31, 2003 15.63 15.78 15.42 15.55 1,278,713 -0.36(-2.24%)
Oct 30, 2003 15.93 16.08 15.63 15.91 2,476,526 -0.02(-0.16%)
Oct 29, 2003 15.72 16.26 15.35 15.93 5,598,559 -0.55(-3.32%)
Oct 28, 2003 15.88 16.51 15.88 16.48 1,887,325 +0.76(+4.85%)
Oct 27, 2003 15.46 15.90 15.38 15.72 2,257,339 +0.46(+3.05%)
Oct 24, 2003 15.02 15.30 14.93 15.25 3,159,528 -0.41(-2.60%)
Oct 23, 2003 15.86 16.05 15.54 15.66 2,472,910 -0.46(-2.83%)
Oct 22, 2003 16.51 16.51 16.05 16.12 3,066,451 -0.41(-2.51%)
Oct 21, 2003 16.19 16.59 16.17 16.53 5,834,022 +0.51(+3.16%)
Oct 20, 2003 16.05 16.09 15.88 16.02 2,276,147 -0.09(-0.57%)
Oct 17, 2003 16.51 16.56 16.09 16.12 2,179,454 -0.37(-2.26%)
Oct 16, 2003 16.70 16.70 16.51 16.49 2,674,253 -0.30(-1.78%)
Oct 15, 2003 16.67 16.95 16.71 16.79 2,543,440 +0.12(+0.70%)
Oct 14, 2003 16.63 16.70 16.51 16.67 1,295,471 -0.02(-0.15%)
Oct 13, 2003 17.00 17.06 16.56 16.70 1,674,889 +0.19(+1.16%)
Oct 10, 2003 16.61 16.61 16.50 16.51 1,900,467 -0.18(-1.09%)
Oct 09, 2003 16.45 16.76 16.37 16.69 6,391,395 +0.85(+5.34%)
Oct 08, 2003 16.16 16.14 15.68 15.84 1,701,896 -0.32(-1.95%)
Oct 07, 2003 15.87 16.13 15.63 16.16 1,833,915 +0.29(+1.83%)
Oct 06, 2003 15.88 16.12 15.76 15.87 1,505,737 -0.02(-0.10%)
Oct 03, 2003 15.33 16.07 15.33 15.88 2,766,606 +0.95(+6.39%)
Oct 02, 2003 14.85 15.09 14.72 14.93 2,452,896 +0.08(+0.56%)
Oct 01, 2003 14.56 14.95 14.56 14.85 1,960,749 +0.32(+2.17%)
Sep 30, 2003 14.64 14.71 14.28 14.53 2,570,447 -0.32(-2.12%)
Sep 29, 2003 14.55 15.00 14.55 14.85 1,510,680 +0.41(+2.82%)
Sep 26, 2003 14.93 14.97 14.27 14.44 3,003,155 -0.49(-3.28%)
Sep 25, 2003 15.26 15.39 14.90 14.93 3,305,893 -0.30(-1.96%)
Sep 24, 2003 15.56 15.69 15.23 15.23 4,760,511 -0.32(-2.08%)
Sep 23, 2003 15.10 15.58 15.04 15.55 4,026,390 +0.62(+4.17%)
Sep 22, 2003 15.76 15.39 14.81 14.93 3,852,777 -0.83(-5.26%)
Sep 19, 2003 14.95 15.76 14.86 15.76 3,752,828 +0.81(+5.44%)
Sep 18, 2003 14.71 14.95 14.60 14.95 1,798,951 +0.21(+1.41%)
Sep 17, 2003 14.75 14.75 14.62 14.74 1,815,468 -0.01(-0.06%)
Sep 16, 2003 14.52 14.75 14.52 14.75 2,177,887 +0.23(+1.60%)
Sep 15, 2003 14.18 14.56 14.14 14.52 2,820,860 +0.25(+1.74%)
Sep 12, 2003 14.10 14.31 13.88 14.27 2,362,231 +0.11(+0.76%)
Sep 11, 2003 13.83 14.29 13.64 14.16 2,393,216 +0.42(+3.08%)
Sep 10, 2003 14.55 14.55 13.70 13.74 5,144,872 -0.91(-6.23%)
Sep 09, 2003 14.57 15.14 14.56 14.65 3,479,748 +0.07(+0.51%)
Sep 08, 2003 14.14 14.73 14.14 14.57 1,747,711 +0.50(+3.54%)
Sep 05, 2003 13.98 14.42 13.77 14.08 2,649,778 +0.02(+0.12%)
Sep 04, 2003 13.64 14.06 13.64 14.06 2,178,490 +0.21(+1.50%)
Sep 03, 2003 14.07 14.15 13.69 13.85 1,798,710 -0.18(-1.30%)
Sep 02, 2003 14.02 14.06 13.69 14.03 2,781,074 +0.37(+2.73%)
Aug 29, 2003 13.09 13.81 12.92 13.66 3,471,912 +0.57(+4.37%)
Aug 28, 2003 12.92 13.15 12.66 13.09 2,335,465 +0.17(+1.28%)
Aug 27, 2003 12.26 12.95 12.26 12.92 4,178,664 +0.71(+5.77%)
Aug 26, 2003 12.17 12.32 11.86 12.22 1,626,422 +0.02(+0.20%)
Aug 25, 2003 12.37 12.44 12.18 12.19 2,014,521 -0.15(-1.21%)
Aug 22, 2003 12.52 12.57 12.28 12.34 2,720,671 +0.17(+1.43%)
Aug 21, 2003 12.01 12.25 11.96 12.17 2,144,490 +0.27(+2.23%)
Aug 20, 2003 11.69 12.00 11.53 11.90 1,556,012 +0.13(+1.13%)
Aug 19, 2003 11.82 12.40 11.61 11.77 2,377,181 +0.04(+0.35%)
Aug 18, 2003 11.36 11.75 11.19 11.73 2,734,053 +0.81(+7.45%)
Aug 15, 2003 10.93 10.94 10.78 10.92 677,455 +0.07(+0.61%)
Aug 14, 2003 10.87 10.89 10.75 10.85 1,430,625 +0.08(+0.77%)
Aug 13, 2003 10.81 10.96 10.72 10.77 2,047,918 +0.04(+0.39%)
Aug 12, 2003 10.70 10.77 10.58 10.72 1,905,771 +0.07(+0.70%)
Aug 11, 2003 10.47 10.70 10.43 10.65 934,740 +0.19(+1.82%)
Aug 08, 2003 10.63 10.66 10.34 10.46 1,424,958 -0.09(-0.86%)
Aug 07, 2003 10.68 10.78 10.43 10.55 1,122,340 -0.07(-0.70%)
Aug 06, 2003 10.74 10.77 10.44 10.62 1,769,533 -0.18(-1.69%)
Aug 05, 2003 10.91 10.95 10.78 10.81 2,186,085 -0.20(-1.81%)
Aug 04, 2003 10.82 11.01 10.76 11.01 3,969,725 +0.24(+2.23%)
Aug 01, 2003 10.54 10.86 10.54 10.77 7,014,957 -0.27(-2.41%)
Jul 31, 2003 11.53 11.56 10.98 11.03 9,888,746 -0.96(-8.02%)
Jul 30, 2003 11.99 12.28 11.86 11.99 1,252,671 -0.18(-1.50%)
Jul 29, 2003 12.61 12.61 11.86 12.18 1,054,823 -0.37(-2.97%)
Jul 28, 2003 12.32 12.65 12.26 12.55 677,213 +0.23(+1.89%)
Jul 25, 2003 12.62 12.72 12.14 12.32 1,049,036 -0.38(-3.00%)
Jul 24, 2003 12.56 13.02 12.49 12.70 1,773,994 +0.34(+2.75%)
Jul 23, 2003 12.36 12.43 11.94 12.36 903,514 +0.08(+0.68%)
Jul 22, 2003 11.98 12.36 11.95 12.28 734,964 +0.48(+4.08%)
Jul 21, 2003 12.52 12.55 11.76 11.79 1,668,017 +0.02(+0.14%)
Jul 18, 2003 11.60 11.86 11.45 11.78 587,272 +0.32(+2.82%)
Jul 17, 2003 12.44 12.44 11.40 11.45 1,859,957 -0.91(-7.38%)
Jul 16, 2003 12.75 12.75 12.35 12.37 1,633,174 -0.22(-1.71%)
Jul 15, 2003 12.56 12.77 12.38 12.58 1,341,286 +0.02(+0.20%)
Jul 14, 2003 12.44 12.71 12.39 12.56 1,418,689 +0.49(+4.05%)
Jul 11, 2003 11.80 12.11 11.80 12.07 567,861 +0.27(+2.25%)
Jul 10, 2003 11.99 12.12 11.74 11.80 658,405 -0.44(-3.59%)
Jul 09, 2003 12.09 12.44 11.94 12.24 948,605 +0.22(+1.79%)
Jul 08, 2003 11.96 12.13 11.82 12.03 851,792 +0.00(+0.00%)
Jul 07, 2003 11.69 12.10 11.67 12.03 1,068,447 +0.54(+4.69%)
Jul 03, 2003 11.55 11.69 11.41 11.49 476,955 -0.06(-0.50%)
Jul 02, 2003 11.28 11.59 11.11 11.55 1,074,355 +0.39(+3.49%)
Jul 01, 2003 10.87 11.20 10.71 11.16 781,020 +0.21(+1.89%)
Jun 30, 2003 11.36 11.44 10.95 10.95 886,394 -0.28(-2.51%)
Jun 27, 2003 11.16 11.40 11.11 11.23 861,799 +0.16(+1.42%)
Jun 26, 2003 11.23 11.28 11.07 11.07 825,629 -0.09(-0.82%)
Jun 25, 2003 10.99 11.49 10.99 11.16 1,099,915 +0.22(+2.05%)
Jun 24, 2003 10.82 11.12 10.62 10.94 811,885 +0.02(+0.15%)
Jun 23, 2003 11.55 11.55 10.78 10.92 1,168,516 -0.62(-5.39%)
Jun 20, 2003 11.69 11.81 11.50 11.55 913,280 -0.14(-1.21%)
Jun 19, 2003 11.84 11.96 11.69 11.69 805,977 -0.16(-1.33%)
Jun 18, 2003 11.45 11.94 11.35 11.84 725,801 +0.29(+2.51%)
Jun 17, 2003 11.48 11.60 11.20 11.55 513,245 +0.11(+0.94%)
Jun 16, 2003 11.13 11.54 11.08 11.45 611,264 +0.40(+3.60%)
Jun 13, 2003 11.50 11.50 11.01 11.05 625,491 -0.45(-3.90%)
Jun 12, 2003 11.49 11.54 11.25 11.50 562,556 +0.02(+0.14%)
Jun 11, 2003 11.45 11.54 11.06 11.48 695,298 +0.02(+0.22%)
Jun 10, 2003 11.35 11.45 11.07 11.45 975,733 +0.09(+0.80%)
Jun 09, 2003 11.65 11.74 11.16 11.36 1,396,022 -0.64(-5.32%)
Jun 06, 2003 12.40 12.57 11.93 12.00 1,390,838 -0.11(-0.89%)
Jun 05, 2003 11.99 12.12 11.74 12.11 1,047,710 +0.03(+0.27%)
Jun 04, 2003 11.74 12.13 11.61 12.08 1,101,120 +0.44(+3.78%)
Jun 03, 2003 11.45 11.79 11.45 11.64 865,174 -0.15(-1.27%)
Jun 02, 2003 12.28 12.42 11.61 11.79 1,065,312 -0.19(-1.59%)
May 30, 2003 11.60 12.22 11.55 11.98 1,427,610 +0.46(+3.96%)
May 29, 2003 11.40 11.75 11.31 11.52 733,758 +0.12(+1.09%)
May 28, 2003 11.24 11.46 11.22 11.40 944,988 +0.17(+1.48%)
May 27, 2003 10.29 11.25 10.29 11.23 1,034,689 +0.78(+7.46%)
May 23, 2003 10.62 10.72 10.34 10.45 527,231 -0.23(-2.17%)
May 22, 2003 10.41 10.75 10.29 10.68 707,355 +0.26(+2.47%)
May 21, 2003 10.28 10.45 10.25 10.43 492,387 +0.06(+0.56%)
May 20, 2003 10.57 10.77 10.27 10.37 678,540 -0.12(-1.11%)
May 19, 2003 10.81 10.93 10.46 10.48 842,629 -0.45(-4.10%)
May 16, 2003 11.10 11.11 10.84 10.93 1,089,425 -0.17(-1.49%)
May 15, 2003 10.94 11.10 10.65 11.10 2,035,379 +0.24(+2.22%)
May 14, 2003 10.66 11.02 10.53 10.86 1,945,558 +0.28(+2.67%)
May 13, 2003 10.67 10.78 10.41 10.58 1,095,092 -0.09(-0.86%)
May 12, 2003 10.61 10.74 10.47 10.67 1,067,121 +0.00(+0.00%)
May 09, 2003 10.45 10.68 10.37 10.67 1,631,486 +0.38(+3.71%)
May 08, 2003 10.45 10.49 10.28 10.28 1,003,221 -0.27(-2.59%)
May 07, 2003 10.97 10.98 10.40 10.56 1,797,022 -0.47(-4.29%)
May 06, 2003 10.88 11.11 10.87 11.03 942,818 +0.14(+1.29%)
May 05, 2003 10.95 11.07 10.73 10.89 2,046,712 +0.12(+1.16%)
May 02, 2003 10.28 10.87 10.28 10.77 1,392,647 +0.46(+4.51%)
May 01, 2003 10.28 10.33 9.912 10.30 1,807,993 -0.07(-0.64%)
Apr 30, 2003 9.248 10.43 8.999 10.37 3,829,266 +1.25(+13.74%)
Apr 29, 2003 9.256 9.406 9.032 9.115 1,402,171 -0.12(-1.35%)
Apr 28, 2003 9.107 9.497 9.107 9.240 878,798 +0.12(+1.27%)
Apr 25, 2003 9.364 9.373 9.008 9.124 932,691 -0.27(-2.83%)
Apr 24, 2003 9.331 9.497 9.290 9.389 556,046 -0.15(-1.57%)
Apr 23, 2003 9.455 9.688 9.273 9.538 896,521 +0.08(+0.88%)
Apr 22, 2003 9.016 9.480 8.933 9.455 930,038 +0.34(+3.73%)
Apr 21, 2003 9.008 9.124 8.825 9.115 660,575 +0.16(+1.76%)
Apr 17, 2003 8.634 9.049 8.535 8.958 1,245,678 +0.32(+3.75%)
Apr 16, 2003 8.668 8.875 8.585 8.634 1,100,638 +0.14(+1.66%)
Apr 15, 2003 8.477 8.585 8.327 8.493 818,275 -0.06(-0.68%)
Apr 14, 2003 8.236 8.560 8.236 8.551 1,062,539 +0.26(+3.10%)
Apr 11, 2003 8.361 8.527 8.269 8.294 1,189,856 -0.07(-0.79%)
Apr 10, 2003 8.410 8.493 8.319 8.361 974,045 -0.06(-0.69%)
Apr 09, 2003 8.709 8.842 8.394 8.419 940,286 -0.29(-3.33%)
Apr 08, 2003 9.024 9.032 8.668 8.709 1,148,623 -0.40(-4.37%)
Apr 07, 2003 9.248 9.389 9.057 9.107 742,921 +0.21(+2.33%)
Apr 04, 2003 9.057 9.107 8.842 8.900 470,324 -0.05(-0.56%)
Apr 03, 2003 9.157 9.173 8.925 8.950 751,240 -0.12(-1.37%)
Apr 02, 2003 8.825 9.132 8.817 9.074 679,866 +0.55(+6.42%)
Apr 01, 2003 8.444 8.651 8.427 8.527 619,101 +0.08(+0.98%)
Mar 31, 2003 8.626 8.626 8.327 8.444 806,339 -0.36(-4.05%)
Mar 28, 2003 8.833 8.916 8.759 8.800 393,644 -0.17(-1.85%)
Mar 27, 2003 8.842 9.082 8.726 8.966 617,413 +0.04(+0.46%)
Mar 26, 2003 9.124 9.165 8.916 8.925 462,246 -0.16(-1.74%)
Mar 25, 2003 9.041 9.256 8.933 9.082 935,826 +0.07(+0.74%)
Mar 24, 2003 9.248 9.339 8.925 9.016 918,344 -0.54(-5.64%)
Mar 21, 2003 9.182 9.605 9.115 9.555 1,754,101 +0.55(+6.08%)
Mar 20, 2003 8.875 9.041 8.634 9.008 781,502 +0.14(+1.59%)
Mar 19, 2003 8.991 9.066 8.668 8.867 1,943,870 -0.09(-1.02%)
Mar 18, 2003 8.750 8.958 8.601 8.958 1,059,887 +0.22(+2.47%)
Mar 17, 2003 8.145 8.742 8.145 8.742 1,405,668 +0.46(+5.51%)
Mar 14, 2003 8.070 8.344 7.880 8.286 1,653,790 +0.36(+4.50%)
Mar 13, 2003 7.631 7.963 7.564 7.929 1,735,654 +0.47(+6.34%)
Mar 12, 2003 7.448 7.523 7.324 7.457 634,775 -0.01(-0.11%)
Mar 11, 2003 7.332 7.548 7.274 7.465 1,316,329 +0.08(+1.12%)
Mar 10, 2003 7.506 7.573 7.282 7.382 991,647 -0.24(-3.16%)
Mar 07, 2003 7.714 7.714 7.423 7.622 2,261,077 -0.09(-1.18%)
Mar 06, 2003 7.880 7.888 7.647 7.714 1,375,888 -0.17(-2.11%)
Mar 05, 2003 8.004 8.128 7.822 7.880 608,250 -0.21(-2.56%)
Mar 04, 2003 8.294 8.294 8.021 8.087 755,942 -0.21(-2.50%)
Mar 03, 2003 8.527 8.576 8.203 8.294 1,206,253 -0.08(-0.99%)
Feb 28, 2003 8.303 8.518 8.253 8.377 717,000 +0.07(+0.80%)
Feb 27, 2003 8.162 8.344 8.079 8.311 770,772 +0.22(+2.66%)
Feb 26, 2003 8.402 8.419 8.045 8.095 1,025,767 -0.31(-3.65%)
Feb 25, 2003 8.419 8.452 8.195 8.402 781,141 -0.02(-0.20%)
Feb 24, 2003 8.502 8.543 8.336 8.419 681,554 -0.16(-1.84%)
Feb 21, 2003 8.676 8.676 8.410 8.576 981,279 -0.09(-1.05%)
Feb 20, 2003 8.734 8.891 8.668 8.668 493,472 +0.02(+0.29%)
Feb 19, 2003 8.767 8.784 8.543 8.643 632,846 -0.09(-1.04%)
Feb 18, 2003 8.377 8.817 8.377 8.734 1,268,706 +0.43(+5.19%)
Feb 14, 2003 7.963 8.402 7.963 8.303 1,356,959 +0.42(+5.37%)
Feb 13, 2003 7.863 8.029 7.664 7.880 1,451,362 +0.02(+0.21%)
Feb 12, 2003 8.004 8.070 7.788 7.863 1,332,243 -0.27(-3.27%)
Feb 11, 2003 8.377 8.460 8.029 8.128 1,112,815 -0.21(-2.49%)
Feb 10, 2003 8.170 8.510 8.087 8.336 1,289,925 +0.08(+1.00%)
Feb 07, 2003 8.668 8.792 8.195 8.253 1,432,915 -0.41(-4.69%)
Feb 06, 2003 8.668 8.958 8.585 8.659 1,258,819 -0.13(-1.51%)
Feb 05, 2003 8.576 8.900 8.576 8.792 1,542,509 +0.26(+3.01%)
Feb 04, 2003 8.601 8.601 8.394 8.535 1,284,379 -0.07(-0.87%)
Feb 03, 2003 8.568 8.750 8.460 8.609 1,430,745 +0.04(+0.48%)
Jan 31, 2003 8.253 8.568 8.178 8.568 1,212,161 +0.23(+2.79%)
Jan 30, 2003 8.576 8.668 8.236 8.336 1,445,213 -0.21(-2.43%)
Jan 29, 2003 8.336 8.543 8.054 8.543 1,274,131 +0.00(+0.00%)
Jan 28, 2003 8.444 8.543 8.128 8.543 2,253,602 +0.20(+2.39%)
Jan 27, 2003 8.750 8.775 8.344 8.344 1,204,444 -0.51(-5.81%)
Jan 24, 2003 8.958 8.958 8.651 8.858 837,444 -0.08(-0.93%)
Jan 23, 2003 8.833 9.008 8.294 8.941 2,808,683 -0.17(-1.91%)
Jan 22, 2003 9.290 9.331 9.049 9.115 1,004,548 -0.24(-2.57%)
Jan 21, 2003 9.746 9.845 9.298 9.356 915,812 -0.39(-4.00%)
Jan 17, 2003 10.14 10.14 9.538 9.746 1,128,971 -0.63(-6.07%)
Jan 16, 2003 10.53 10.78 10.32 10.38 772,822 -0.14(-1.34%)
Jan 15, 2003 10.70 10.73 10.38 10.52 929,315 -0.07(-0.71%)
Jan 14, 2003 10.21 10.62 10.21 10.59 1,487,049 +0.30(+2.90%)
Jan 13, 2003 10.41 10.48 10.18 10.29 967,775 -0.12(-1.12%)
Jan 10, 2003 10.12 10.45 10.08 10.41 1,472,702 +0.04(+0.40%)
Jan 09, 2003 10.33 10.62 10.20 10.37 991,044 +0.21(+2.04%)
Jan 08, 2003 10.52 10.52 10.04 10.16 1,444,610 -0.38(-3.62%)
Jan 07, 2003 10.69 10.98 10.48 10.54 832,984 -0.15(-1.40%)
Jan 06, 2003 10.28 10.90 10.28 10.69 1,408,802 +0.36(+3.45%)
Jan 03, 2003 9.912 10.36 9.845 10.33 1,367,087 +0.27(+2.72%)
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.