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

Vishay Intertechnology (NY: VSH )

23.54 -0.24 (-1.01%)
Official Closing Price Updated: 6:30 PM 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 (%)
Aug 29, 2003 13.10 13.82 12.94 13.68 3,468,230 +0.57(+4.37%)
Aug 28, 2003 12.94 13.17 12.67 13.10 2,332,989 +0.17(+1.28%)
Aug 27, 2003 12.27 12.96 12.27 12.94 4,174,233 +0.71(+5.77%)
Aug 26, 2003 12.18 12.33 11.87 12.23 1,624,697 +0.02(+0.20%)
Aug 25, 2003 12.38 12.45 12.19 12.21 2,012,385 -0.15(-1.21%)
Aug 22, 2003 12.54 12.58 12.29 12.36 2,717,786 +0.17(+1.43%)
Aug 21, 2003 12.02 12.26 11.97 12.18 2,142,216 +0.27(+2.23%)
Aug 20, 2003 11.71 12.01 11.54 11.91 1,554,362 +0.13(+1.13%)
Aug 19, 2003 11.83 12.41 11.62 11.78 2,374,660 +0.04(+0.35%)
Aug 18, 2003 11.38 11.77 11.20 11.74 2,731,154 +0.81(+7.45%)
Aug 15, 2003 10.94 10.95 10.79 10.93 676,736 +0.07(+0.61%)
Aug 14, 2003 10.88 10.90 10.76 10.86 1,429,107 +0.08(+0.77%)
Aug 13, 2003 10.82 10.98 10.74 10.78 2,045,746 +0.04(+0.39%)
Aug 12, 2003 10.71 10.79 10.59 10.74 1,903,750 +0.07(+0.70%)
Aug 11, 2003 10.48 10.71 10.45 10.66 933,749 +0.19(+1.82%)
Aug 08, 2003 10.64 10.67 10.35 10.47 1,423,447 -0.09(-0.86%)
Aug 07, 2003 10.69 10.79 10.45 10.56 1,121,150 -0.07(-0.70%)
Aug 06, 2003 10.75 10.79 10.45 10.64 1,767,656 -0.18(-1.69%)
Aug 05, 2003 10.92 10.96 10.79 10.82 2,183,767 -0.20(-1.81%)
Aug 04, 2003 10.84 11.02 10.77 11.02 3,965,515 +0.24(+2.23%)
Aug 01, 2003 10.55 10.87 10.55 10.78 7,007,518 -0.27(-2.41%)
Jul 31, 2003 11.54 11.57 10.99 11.04 9,878,260 -0.96(-8.02%)
Jul 30, 2003 12.00 12.29 11.87 12.01 1,251,342 -0.18(-1.50%)
Jul 29, 2003 12.62 12.62 11.87 12.19 1,053,705 -0.37(-2.97%)
Jul 28, 2003 12.33 12.66 12.27 12.56 676,495 +0.23(+1.89%)
Jul 25, 2003 12.63 12.74 12.16 12.33 1,047,924 -0.38(-3.00%)
Jul 24, 2003 12.57 13.04 12.50 12.71 1,772,113 +0.34(+2.75%)
Jul 23, 2003 12.37 12.45 11.96 12.37 902,556 +0.08(+0.68%)
Jul 22, 2003 11.99 12.37 11.96 12.29 734,185 +0.48(+4.08%)
Jul 21, 2003 12.54 12.56 11.77 11.81 1,666,248 +0.02(+0.14%)
Jul 18, 2003 11.62 11.87 11.47 11.79 586,649 +0.32(+2.82%)
Jul 17, 2003 12.45 12.45 11.42 11.47 1,857,984 -0.91(-7.38%)
Jul 16, 2003 12.76 12.76 12.36 12.38 1,631,442 -0.22(-1.71%)
Jul 15, 2003 12.57 12.79 12.39 12.60 1,339,863 +0.02(+0.20%)
Jul 14, 2003 12.45 12.72 12.40 12.57 1,417,184 +0.49(+4.06%)
Jul 11, 2003 11.82 12.12 11.82 12.08 567,259 +0.27(+2.25%)
Jul 10, 2003 12.01 12.13 11.76 11.82 657,707 -0.44(-3.59%)
Jul 09, 2003 12.11 12.45 11.96 12.26 947,599 +0.22(+1.79%)
Jul 08, 2003 11.97 12.15 11.83 12.04 850,888 +0.00(+0.00%)
Jul 07, 2003 11.71 12.11 11.68 12.04 1,067,314 +0.54(+4.69%)
Jul 03, 2003 11.56 11.70 11.43 11.50 476,449 -0.06(-0.50%)
Jul 02, 2003 11.29 11.60 11.13 11.56 1,073,216 +0.39(+3.49%)
Jul 01, 2003 10.88 11.21 10.72 11.17 780,192 +0.21(+1.89%)
Jun 30, 2003 11.38 11.45 10.96 10.96 885,454 -0.28(-2.51%)
Jun 27, 2003 11.17 11.41 11.13 11.24 860,885 +0.16(+1.42%)
Jun 26, 2003 11.24 11.29 11.08 11.08 824,754 -0.09(-0.82%)
Jun 25, 2003 11.00 11.50 11.00 11.18 1,098,748 +0.22(+2.05%)
Jun 24, 2003 10.84 11.13 10.63 10.95 811,024 +0.02(+0.15%)
Jun 23, 2003 11.57 11.57 10.79 10.94 1,167,277 -0.62(-5.39%)
Jun 20, 2003 11.71 11.82 11.52 11.56 912,311 -0.14(-1.21%)
Jun 19, 2003 11.86 11.97 11.70 11.70 805,122 -0.16(-1.33%)
Jun 18, 2003 11.46 11.96 11.36 11.86 725,032 +0.29(+2.51%)
Jun 17, 2003 11.49 11.62 11.21 11.57 512,701 +0.11(+0.94%)
Jun 16, 2003 11.14 11.55 11.09 11.46 610,616 +0.40(+3.60%)
Jun 13, 2003 11.51 11.52 11.03 11.06 624,828 -0.45(-3.90%)
Jun 12, 2003 11.50 11.55 11.26 11.51 561,960 +0.02(+0.14%)
Jun 11, 2003 11.46 11.55 11.08 11.49 694,561 +0.02(+0.22%)
Jun 10, 2003 11.37 11.47 11.08 11.47 974,698 +0.09(+0.80%)
Jun 09, 2003 11.67 11.75 11.17 11.38 1,394,542 -0.64(-5.32%)
Jun 06, 2003 12.41 12.58 11.94 12.01 1,389,363 -0.11(-0.89%)
Jun 05, 2003 12.01 12.13 11.75 12.12 1,046,599 +0.03(+0.27%)
Jun 04, 2003 11.75 12.14 11.62 12.09 1,099,953 +0.44(+3.78%)
Jun 03, 2003 11.46 11.81 11.46 11.65 864,257 -0.15(-1.27%)
Jun 02, 2003 12.29 12.44 11.62 11.80 1,064,183 -0.19(-1.59%)
May 30, 2003 11.61 12.23 11.57 11.99 1,426,097 +0.46(+3.96%)
May 29, 2003 11.42 11.77 11.33 11.53 732,980 +0.12(+1.09%)
May 28, 2003 11.25 11.47 11.23 11.41 943,986 +0.17(+1.48%)
May 27, 2003 10.30 11.26 10.30 11.24 1,033,592 +0.78(+7.46%)
May 23, 2003 10.63 10.74 10.35 10.46 526,671 -0.23(-2.17%)
May 22, 2003 10.42 10.76 10.30 10.69 706,605 +0.26(+2.47%)
May 21, 2003 10.30 10.46 10.26 10.44 491,865 +0.06(+0.56%)
May 20, 2003 10.58 10.79 10.28 10.38 677,820 -0.12(-1.11%)
May 19, 2003 10.82 10.94 10.47 10.50 841,735 -0.45(-4.10%)
May 16, 2003 11.11 11.13 10.85 10.94 1,088,270 -0.17(-1.49%)
May 15, 2003 10.95 11.11 10.66 11.11 2,033,220 +0.24(+2.22%)
May 14, 2003 10.67 11.03 10.54 10.87 1,943,495 +0.28(+2.67%)
May 13, 2003 10.68 10.79 10.42 10.59 1,093,931 -0.09(-0.86%)
May 12, 2003 10.62 10.75 10.48 10.68 1,065,989 +0.00(+0.00%)
May 09, 2003 10.46 10.69 10.38 10.68 1,629,756 +0.38(+3.71%)
May 08, 2003 10.46 10.50 10.29 10.30 1,002,158 -0.27(-2.59%)
May 07, 2003 10.98 10.99 10.41 10.57 1,795,116 -0.47(-4.29%)
May 06, 2003 10.89 11.13 10.88 11.04 941,818 +0.14(+1.30%)
May 05, 2003 10.96 11.08 10.74 10.90 2,044,542 +0.12(+1.16%)
May 02, 2003 10.30 10.89 10.30 10.78 1,391,170 +0.46(+4.51%)
May 01, 2003 10.30 10.34 9.922 10.31 1,806,076 -0.07(-0.64%)
Apr 30, 2003 9.258 10.45 9.009 10.38 3,825,206 +1.25(+13.74%)
Apr 29, 2003 9.266 9.416 9.042 9.125 1,400,684 -0.12(-1.35%)
Apr 28, 2003 9.117 9.507 9.117 9.250 877,866 +0.12(+1.27%)
Apr 25, 2003 9.374 9.382 9.017 9.133 931,702 -0.27(-2.83%)
Apr 24, 2003 9.341 9.507 9.299 9.399 555,456 -0.15(-1.57%)
Apr 23, 2003 9.466 9.698 9.283 9.549 895,571 +0.08(+0.88%)
Apr 22, 2003 9.025 9.490 8.942 9.466 929,052 +0.34(+3.73%)
Apr 21, 2003 9.017 9.133 8.834 9.125 659,875 +0.16(+1.76%)
Apr 17, 2003 8.644 9.059 8.544 8.967 1,244,357 +0.32(+3.75%)
Apr 16, 2003 8.677 8.884 8.594 8.644 1,099,471 +0.14(+1.66%)
Apr 15, 2003 8.486 8.594 8.336 8.502 817,407 -0.06(-0.68%)
Apr 14, 2003 8.245 8.569 8.245 8.560 1,061,413 +0.26(+3.10%)
Apr 11, 2003 8.370 8.536 8.278 8.303 1,188,594 -0.07(-0.79%)
Apr 10, 2003 8.419 8.502 8.328 8.370 973,012 -0.06(-0.69%)
Apr 09, 2003 8.718 8.851 8.403 8.428 939,289 -0.29(-3.33%)
Apr 08, 2003 9.034 9.042 8.677 8.718 1,147,405 -0.40(-4.37%)
Apr 07, 2003 9.258 9.399 9.067 9.117 742,134 +0.21(+2.33%)
Apr 04, 2003 9.067 9.117 8.851 8.909 469,825 -0.05(-0.56%)
Apr 03, 2003 9.167 9.183 8.934 8.959 750,444 -0.12(-1.37%)
Apr 02, 2003 8.834 9.142 8.826 9.084 679,145 +0.55(+6.42%)
Apr 01, 2003 8.453 8.660 8.436 8.536 618,445 +0.08(+0.98%)
Mar 31, 2003 8.635 8.635 8.336 8.453 805,484 -0.36(-4.05%)
Mar 28, 2003 8.843 8.926 8.768 8.810 393,227 -0.17(-1.85%)
Mar 27, 2003 8.851 9.092 8.735 8.976 616,758 +0.04(+0.46%)
Mar 26, 2003 9.133 9.175 8.926 8.934 461,756 -0.16(-1.74%)
Mar 25, 2003 9.050 9.266 8.942 9.092 934,833 +0.07(+0.74%)
Mar 24, 2003 9.258 9.349 8.934 9.025 917,370 -0.54(-5.64%)
Mar 21, 2003 9.192 9.615 9.125 9.565 1,752,240 +0.55(+6.08%)
Mar 20, 2003 8.884 9.050 8.644 9.017 780,674 +0.14(+1.59%)
Mar 19, 2003 9.001 9.075 8.677 8.876 1,941,809 -0.09(-1.02%)
Mar 18, 2003 8.760 8.967 8.610 8.967 1,058,763 +0.22(+2.47%)
Mar 17, 2003 8.154 8.751 8.154 8.751 1,404,177 +0.46(+5.51%)
Mar 14, 2003 8.079 8.353 7.888 8.295 1,652,037 +0.36(+4.50%)
Mar 13, 2003 7.639 7.971 7.572 7.938 1,733,814 +0.47(+6.34%)
Mar 12, 2003 7.456 7.531 7.332 7.464 634,101 -0.01(-0.11%)
Mar 11, 2003 7.340 7.556 7.282 7.473 1,314,933 +0.08(+1.12%)
Mar 10, 2003 7.514 7.581 7.290 7.390 990,596 -0.24(-3.16%)
Mar 07, 2003 7.722 7.722 7.431 7.631 2,258,679 -0.09(-1.18%)
Mar 06, 2003 7.888 7.896 7.655 7.722 1,374,429 -0.17(-2.11%)
Mar 05, 2003 8.012 8.137 7.830 7.888 607,605 -0.21(-2.56%)
Mar 04, 2003 8.303 8.303 8.029 8.095 755,141 -0.21(-2.50%)
Mar 03, 2003 8.536 8.585 8.212 8.303 1,204,974 -0.08(-0.99%)
Feb 28, 2003 8.311 8.527 8.262 8.386 716,240 +0.07(+0.80%)
Feb 27, 2003 8.170 8.353 8.087 8.320 769,955 +0.22(+2.66%)
Feb 26, 2003 8.411 8.428 8.054 8.104 1,024,679 -0.31(-3.65%)
Feb 25, 2003 8.428 8.461 8.203 8.411 780,312 -0.02(-0.20%)
Feb 24, 2003 8.511 8.552 8.345 8.428 680,831 -0.16(-1.84%)
Feb 21, 2003 8.685 8.685 8.419 8.585 980,238 -0.09(-1.05%)
Feb 20, 2003 8.743 8.901 8.677 8.677 492,949 +0.02(+0.29%)
Feb 19, 2003 8.776 8.793 8.552 8.652 632,174 -0.09(-1.04%)
Feb 18, 2003 8.386 8.826 8.386 8.743 1,267,360 +0.43(+5.19%)
Feb 14, 2003 7.971 8.411 7.971 8.311 1,355,520 +0.42(+5.37%)
Feb 13, 2003 7.871 8.037 7.672 7.888 1,449,823 +0.02(+0.21%)
Feb 12, 2003 8.012 8.079 7.797 7.871 1,330,831 -0.27(-3.27%)
Feb 11, 2003 8.386 8.469 8.037 8.137 1,111,635 -0.21(-2.49%)
Feb 10, 2003 8.179 8.519 8.095 8.345 1,288,557 +0.08(+1.01%)
Feb 07, 2003 8.677 8.801 8.203 8.262 1,431,396 -0.41(-4.69%)
Feb 06, 2003 8.677 8.967 8.594 8.668 1,257,484 -0.13(-1.51%)
Feb 05, 2003 8.585 8.909 8.585 8.801 1,540,873 +0.26(+3.01%)
Feb 04, 2003 8.610 8.610 8.403 8.544 1,283,017 -0.07(-0.87%)
Feb 03, 2003 8.577 8.760 8.469 8.619 1,429,228 +0.04(+0.48%)
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%)
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.