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

Vishay Intertechnology (NY: VSH )

22.51 -0.54 (-2.34%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Nov 01, 2004 10.79 10.83 10.55 10.77 1,164,266 +0.03(+0.31%)
Oct 29, 2004 10.72 10.86 10.59 10.74 797,535 +0.04(+0.39%)
Oct 28, 2004 10.79 10.91 10.60 10.69 1,482,822 -0.13(-1.23%)
Oct 27, 2004 10.65 10.84 10.30 10.83 2,053,936 +0.47(+4.57%)
Oct 26, 2004 10.38 10.46 10.19 10.35 1,563,636 +0.02(+0.16%)
Oct 25, 2004 10.09 10.34 10.09 10.34 1,574,836 +0.17(+1.72%)
Oct 22, 2004 10.40 10.42 10.05 10.16 2,554,111 -0.21(-2.00%)
Oct 21, 2004 10.13 10.59 10.04 10.37 3,027,791 +0.25(+2.46%)
Oct 20, 2004 10.09 10.28 9.972 10.12 1,851,481 +0.02(+0.25%)
Oct 19, 2004 10.13 10.27 10.01 10.10 3,079,699 +0.06(+0.58%)
Oct 18, 2004 9.881 10.09 9.715 10.04 3,107,520 +0.00(+0.00%)
Oct 15, 2004 9.839 10.24 9.632 10.04 3,330,450 -0.31(-2.97%)
Oct 14, 2004 10.52 10.64 10.28 10.35 3,555,547 -0.16(-1.50%)
Oct 13, 2004 10.54 10.70 10.46 10.50 2,402,842 +0.17(+1.61%)
Oct 12, 2004 10.49 10.53 10.17 10.34 1,657,818 -0.27(-2.51%)
Oct 11, 2004 10.64 10.77 10.53 10.60 775,133 +0.00(+0.00%)
Oct 08, 2004 10.88 10.92 10.52 10.60 1,023,595 -0.34(-3.11%)
Oct 07, 2004 11.00 11.25 10.92 10.94 1,708,401 -0.06(-0.53%)
Oct 06, 2004 11.06 11.09 10.93 11.00 1,420,316 -0.09(-0.82%)
Oct 05, 2004 11.35 11.45 10.99 11.09 2,404,408 -0.22(-1.91%)
Oct 04, 2004 11.37 11.55 11.29 11.31 1,949,757 +0.12(+1.04%)
Oct 01, 2004 10.79 11.19 10.76 11.19 2,153,296 +0.48(+4.50%)
Sep 30, 2004 10.38 10.79 10.38 10.71 2,576,272 +0.27(+2.63%)
Sep 29, 2004 10.26 10.55 10.26 10.44 1,455,604 +0.20(+1.95%)
Sep 28, 2004 10.30 10.37 10.08 10.24 1,511,727 -0.03(-0.32%)
Sep 27, 2004 10.25 10.51 10.21 10.27 1,210,153 -0.04(-0.40%)
Sep 24, 2004 10.56 10.56 10.29 10.31 2,004,797 -0.21(-1.97%)
Sep 23, 2004 10.62 10.66 10.44 10.52 2,136,315 -0.09(-0.86%)
Sep 22, 2004 11.10 11.10 10.58 10.61 2,751,869 -0.53(-4.77%)
Sep 21, 2004 11.27 11.35 11.07 11.14 2,100,063 -0.08(-0.74%)
Sep 20, 2004 11.16 11.46 11.07 11.23 1,917,962 +0.07(+0.60%)
Sep 17, 2004 11.13 11.21 10.99 11.16 2,057,187 +0.11(+0.98%)
Sep 16, 2004 11.18 11.42 11.05 11.05 1,584,712 -0.15(-1.33%)
Sep 15, 2004 11.51 11.51 11.13 11.20 1,773,558 -0.39(-3.37%)
Sep 14, 2004 11.77 11.85 11.47 11.59 1,742,244 -0.17(-1.48%)
Sep 13, 2004 11.67 12.02 11.54 11.77 4,491,464 +0.39(+3.43%)
Sep 10, 2004 10.17 11.52 10.17 11.38 5,888,777 +0.90(+8.56%)
Sep 09, 2004 10.20 10.59 10.15 10.48 4,153,999 +0.41(+4.04%)
Sep 08, 2004 10.68 10.69 10.04 10.07 4,753,175 -0.61(-5.68%)
Sep 07, 2004 10.39 10.79 10.39 10.68 2,545,681 +0.37(+3.63%)
Sep 03, 2004 10.72 10.72 10.30 10.30 2,779,209 -0.42(-3.87%)
Sep 02, 2004 10.75 10.80 10.68 10.72 1,773,799 -0.12(-1.15%)
Sep 01, 2004 10.62 11.00 10.62 10.84 1,547,256 +0.26(+2.43%)
Aug 31, 2004 10.68 10.73 10.44 10.59 1,568,333 -0.02(-0.16%)
Aug 30, 2004 10.75 10.83 10.59 10.60 1,658,299 -0.06(-0.55%)
Aug 27, 2004 10.72 10.79 10.54 10.66 1,268,203 +0.05(+0.47%)
Aug 26, 2004 10.79 10.79 10.59 10.61 1,223,762 -0.04(-0.39%)
Aug 25, 2004 10.50 10.82 10.28 10.65 2,251,332 +0.28(+2.72%)
Aug 24, 2004 10.73 10.79 10.31 10.37 2,876,281 -0.23(-2.19%)
Aug 23, 2004 10.84 10.88 10.59 10.60 2,746,931 -0.14(-1.31%)
Aug 20, 2004 10.52 10.81 10.45 10.74 1,261,820 +0.22(+2.13%)
Aug 19, 2004 10.50 10.63 10.34 10.52 2,142,939 -0.04(-0.39%)
Aug 18, 2004 10.09 10.59 10.04 10.56 2,378,996 +0.40(+3.92%)
Aug 17, 2004 9.881 10.34 9.839 10.16 3,230,607 +0.31(+3.12%)
Aug 16, 2004 9.673 9.881 9.590 9.856 2,285,416 +0.25(+2.59%)
Aug 13, 2004 9.681 9.881 9.540 9.607 2,248,924 -0.07(-0.77%)
Aug 12, 2004 9.881 9.980 9.615 9.681 4,828,086 -0.28(-2.83%)
Aug 11, 2004 9.964 10.01 9.648 9.964 4,647,912 -0.17(-1.64%)
Aug 10, 2004 10.23 10.34 9.964 10.13 6,700,524 -0.18(-1.77%)
Aug 09, 2004 10.69 10.75 10.30 10.31 2,688,399 -0.32(-3.04%)
Aug 06, 2004 10.77 10.79 10.48 10.64 4,107,872 -0.18(-1.69%)
Aug 05, 2004 11.22 11.34 10.82 10.82 3,519,536 -0.35(-3.12%)
Aug 04, 2004 11.21 11.30 11.04 11.17 4,140,751 +0.00(+0.00%)
Aug 03, 2004 12.26 12.38 10.96 11.17 16,355,011 -2.05(-15.52%)
Aug 02, 2004 12.87 13.38 12.58 13.22 3,622,751 +0.35(+2.71%)
Jul 30, 2004 13.05 13.08 12.75 12.87 1,830,404 -0.18(-1.40%)
Jul 29, 2004 12.74 13.17 12.74 13.05 1,696,839 +0.40(+3.15%)
Jul 28, 2004 12.90 12.94 12.43 12.65 2,226,402 -0.25(-1.93%)
Jul 27, 2004 12.94 13.10 12.70 12.90 2,861,588 -0.02(-0.13%)
Jul 26, 2004 13.16 13.39 12.66 12.92 2,223,993 -0.20(-1.52%)
Jul 23, 2004 13.61 13.61 13.12 13.12 1,294,940 -0.51(-3.78%)
Jul 22, 2004 13.17 13.68 12.99 13.63 1,504,140 +0.46(+3.53%)
Jul 21, 2004 14.12 14.16 13.14 13.17 2,212,672 -0.61(-4.40%)
Jul 20, 2004 13.57 13.77 13.41 13.77 1,833,174 +0.31(+2.28%)
Jul 19, 2004 13.63 13.77 13.32 13.47 1,811,496 -0.08(-0.61%)
Jul 16, 2004 14.07 14.12 13.49 13.55 2,126,198 -0.36(-2.57%)
Jul 15, 2004 14.04 14.11 13.87 13.91 2,014,312 +0.04(+0.30%)
Jul 14, 2004 14.07 14.22 13.74 13.87 3,164,969 -0.51(-3.58%)
Jul 13, 2004 14.13 14.41 14.08 14.38 2,213,154 +0.37(+2.61%)
Jul 12, 2004 14.33 14.42 13.87 14.02 2,858,095 -0.55(-3.76%)
Jul 09, 2004 14.13 14.59 14.12 14.56 3,960,095 +0.51(+3.66%)
Jul 08, 2004 14.27 14.35 14.01 14.05 3,052,360 -0.22(-1.51%)
Jul 07, 2004 13.91 14.37 13.91 14.26 2,674,187 +0.41(+2.94%)
Jul 06, 2004 14.20 14.21 13.71 13.86 2,456,919 -0.49(-3.41%)
Jul 02, 2004 14.56 14.59 14.21 14.35 2,512,199 -0.18(-1.26%)
Jul 01, 2004 15.43 15.43 14.41 14.53 2,674,549 -0.90(-5.81%)
Jun 30, 2004 15.28 15.49 15.12 15.43 2,951,916 +0.23(+1.53%)
Jun 29, 2004 14.90 15.19 14.88 15.19 1,633,610 +0.27(+1.84%)
Jun 28, 2004 15.19 15.30 14.87 14.92 1,951,444 -0.11(-0.72%)
Jun 25, 2004 14.71 15.14 14.71 15.03 2,116,804 +0.31(+2.09%)
Jun 24, 2004 14.82 15.07 14.70 14.72 1,790,299 +0.01(+0.06%)
Jun 23, 2004 14.40 14.76 14.39 14.71 2,247,358 +0.23(+1.61%)
Jun 22, 2004 14.12 14.48 14.07 14.48 2,089,344 +0.43(+3.07%)
Jun 21, 2004 14.28 14.46 14.03 14.05 3,131,728 -0.15(-1.05%)
Jun 18, 2004 14.30 14.54 14.19 14.20 3,746,801 -0.24(-1.67%)
Jun 17, 2004 14.79 14.80 14.36 14.44 4,887,221 -0.51(-3.39%)
Jun 16, 2004 15.14 15.14 14.91 14.95 1,495,950 -0.21(-1.37%)
Jun 15, 2004 15.03 15.24 14.94 15.15 2,468,240 +0.27(+1.84%)
Jun 14, 2004 15.46 15.46 14.82 14.88 3,046,820 -0.62(-4.02%)
Jun 10, 2004 15.47 15.65 15.35 15.50 1,598,201 +0.16(+1.03%)
Jun 09, 2004 16.00 16.02 15.32 15.34 2,457,400 -0.63(-3.95%)
Jun 08, 2004 15.65 16.11 15.40 15.98 2,961,430 +0.19(+1.21%)
Jun 07, 2004 15.65 15.82 15.45 15.78 2,225,197 +0.26(+1.66%)
Jun 04, 2004 15.57 15.76 15.43 15.53 2,856,048 +0.42(+2.80%)
Jun 03, 2004 15.40 15.40 15.07 15.10 2,576,995 -0.33(-2.15%)
Jun 02, 2004 15.78 15.82 15.12 15.44 3,038,871 -0.22(-1.38%)
Jun 01, 2004 15.80 15.86 15.51 15.65 3,579,393 -0.02(-0.11%)
May 28, 2004 15.45 15.79 15.34 15.67 2,586,870 +0.22(+1.40%)
May 27, 2004 15.15 15.45 14.99 15.45 4,881,320 +0.51(+3.39%)
May 26, 2004 14.90 15.29 14.86 14.95 4,417,155 +0.06(+0.39%)
May 25, 2004 15.15 15.15 14.73 14.89 5,873,481 -0.27(-1.75%)
May 24, 2004 15.15 15.28 15.02 15.15 2,374,901 +0.18(+1.22%)
May 21, 2004 15.01 15.11 14.95 14.97 1,954,214 +0.03(+0.17%)
May 20, 2004 15.08 15.10 14.88 14.95 3,424,511 -0.12(-0.83%)
May 19, 2004 15.07 15.43 15.03 15.07 3,020,324 +0.12(+0.83%)
May 18, 2004 14.70 15.05 14.70 14.95 1,576,161 +0.32(+2.16%)
May 17, 2004 14.97 14.98 14.32 14.63 3,918,906 -0.45(-2.97%)
May 14, 2004 15.49 15.68 15.00 15.08 2,803,416 -0.39(-2.52%)
May 13, 2004 15.53 15.66 15.21 15.47 2,016,721 -0.06(-0.37%)
May 12, 2004 15.68 15.68 15.19 15.53 2,437,528 -0.13(-0.85%)
May 11, 2004 15.43 15.85 15.43 15.66 1,638,909 +0.40(+2.61%)
May 10, 2004 15.57 15.61 15.00 15.26 2,550,498 -0.35(-2.23%)
May 07, 2004 15.63 16.11 15.60 15.61 3,062,116 -0.06(-0.37%)
May 06, 2004 15.84 16.08 15.53 15.67 2,940,233 -0.26(-1.62%)
May 05, 2004 15.36 16.03 15.20 15.93 4,779,309 +0.99(+6.62%)
May 04, 2004 15.16 15.57 14.49 14.94 10,250,049 +1.03(+7.40%)
May 03, 2004 14.55 14.55 13.77 13.91 4,530,004 -0.54(-3.74%)
Apr 30, 2004 15.15 15.15 14.36 14.45 3,091,021 -0.55(-3.65%)
Apr 29, 2004 15.36 15.44 14.85 15.00 2,502,323 -0.28(-1.85%)
Apr 28, 2004 15.95 15.99 15.19 15.28 3,029,718 -0.72(-4.51%)
Apr 27, 2004 16.53 16.73 15.94 16.00 1,793,189 -0.41(-2.48%)
Apr 26, 2004 16.77 16.99 16.35 16.41 1,700,573 -0.28(-1.69%)
Apr 23, 2004 16.69 16.75 16.54 16.69 2,935,295 +0.04(+0.25%)
Apr 22, 2004 16.69 16.86 16.57 16.65 2,432,831 -0.07(-0.40%)
Apr 21, 2004 16.54 16.99 16.54 16.71 1,815,470 +0.32(+1.98%)
Apr 20, 2004 16.95 17.21 16.33 16.39 1,321,196 -0.38(-2.28%)
Apr 19, 2004 16.73 17.02 16.69 16.77 2,762,107 -0.08(-0.49%)
Apr 16, 2004 17.06 17.17 16.63 16.86 1,906,159 -0.24(-1.41%)
Apr 15, 2004 17.74 17.78 16.79 17.10 1,877,134 -0.56(-3.15%)
Apr 14, 2004 17.79 18.14 17.53 17.65 1,252,065 -0.13(-0.75%)
Apr 13, 2004 18.60 18.60 17.52 17.79 1,772,233 -0.77(-4.16%)
Apr 12, 2004 18.75 18.90 18.44 18.56 1,051,778 -0.19(-1.02%)
Apr 08, 2004 18.64 18.87 18.54 18.75 951,694 +0.27(+1.44%)
Apr 07, 2004 18.66 18.68 18.35 18.48 987,223 -0.22(-1.15%)
Apr 06, 2004 18.81 18.85 18.42 18.70 1,390,327 -0.15(-0.79%)
Apr 05, 2004 18.63 18.92 18.60 18.85 1,623,734 +0.22(+1.20%)
Apr 02, 2004 18.72 18.95 18.48 18.62 2,205,205 +0.29(+1.59%)
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.