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

Vishay Intertechnology (NY: VSH )

23.30 +0.56 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Apr 30, 2008 7.796 8.143 7.672 7.804 2,224,499 +0.01(+0.11%)
Apr 29, 2008 7.854 7.928 7.524 7.796 2,729,061 -0.17(-2.18%)
Apr 28, 2008 7.961 8.143 7.895 7.970 2,405,259 +0.07(+0.94%)
Apr 25, 2008 7.978 7.994 7.714 7.895 1,330,839 -0.07(-0.93%)
Apr 24, 2008 7.681 8.036 7.648 7.970 1,667,273 +0.28(+3.65%)
Apr 23, 2008 7.557 7.722 7.458 7.689 1,696,783 +0.14(+1.86%)
Apr 22, 2008 7.350 7.557 7.317 7.548 1,803,927 +0.18(+2.47%)
Apr 21, 2008 7.379 7.441 7.317 7.367 1,503,366 -0.01(-0.11%)
Apr 18, 2008 7.358 7.441 7.235 7.375 4,168,440 +0.05(+0.68%)
Apr 17, 2008 7.325 7.383 7.193 7.325 1,470,721 -0.01(-0.11%)
Apr 16, 2008 7.367 7.507 7.284 7.334 4,071,827 +0.02(+0.23%)
Apr 15, 2008 7.243 7.466 7.226 7.317 2,319,636 +0.10(+1.37%)
Apr 14, 2008 7.185 7.301 7.119 7.218 1,424,512 +0.05(+0.69%)
Apr 11, 2008 7.416 7.449 7.127 7.169 1,641,146 -0.31(-4.19%)
Apr 10, 2008 7.515 7.532 7.400 7.482 1,672,652 -0.06(-0.77%)
Apr 09, 2008 7.792 7.804 7.499 7.540 1,626,168 -0.17(-2.25%)
Apr 08, 2008 7.871 7.871 7.656 7.714 1,807,311 -0.20(-2.51%)
Apr 07, 2008 7.970 8.077 7.780 7.912 1,331,155 -0.02(-0.31%)
Apr 04, 2008 7.813 8.110 7.747 7.937 1,704,079 +0.11(+1.37%)
Apr 03, 2008 7.854 7.928 7.730 7.829 1,195,428 -0.09(-1.15%)
Apr 02, 2008 7.780 8.077 7.780 7.920 1,057,193 +0.12(+1.59%)
Apr 01, 2008 7.524 7.813 7.524 7.796 1,012,664 +0.31(+4.19%)
Mar 31, 2008 7.342 7.515 7.301 7.482 1,520,769 +0.17(+2.37%)
Mar 28, 2008 7.358 7.532 7.276 7.309 900,022 -0.06(-0.78%)
Mar 27, 2008 7.548 7.573 7.350 7.367 1,043,250 -0.20(-2.62%)
Mar 26, 2008 7.614 7.672 7.433 7.565 804,117 -0.12(-1.61%)
Mar 25, 2008 7.590 7.705 7.532 7.689 1,499,268 +0.12(+1.53%)
Mar 24, 2008 7.441 7.647 7.433 7.573 1,175,784 +0.14(+1.89%)
Mar 21, 2008 7.276 7.433 7.243 7.433 1,265,473 +0.00(+0.00%)
Mar 20, 2008 7.276 7.433 7.243 7.433 1,265,473 +0.15(+2.04%)
Mar 19, 2008 7.515 7.548 7.284 7.284 1,479,912 -0.17(-2.33%)
Mar 18, 2008 7.185 7.474 7.086 7.458 2,059,427 +0.44(+6.24%)
Mar 17, 2008 7.202 7.292 6.962 7.020 2,488,354 -0.36(-4.82%)
Mar 14, 2008 7.639 7.648 7.226 7.375 2,528,073 -0.19(-2.51%)
Mar 13, 2008 7.482 7.614 7.367 7.565 2,282,579 +0.01(+0.11%)
Mar 12, 2008 7.689 7.755 7.557 7.557 1,930,904 -0.13(-1.72%)
Mar 11, 2008 7.631 7.937 7.598 7.689 3,671,711 +0.25(+3.33%)
Mar 10, 2008 7.218 7.598 7.218 7.441 3,222,481 +0.22(+3.09%)
Mar 07, 2008 7.003 7.334 7.003 7.218 2,192,748 +0.17(+2.34%)
Mar 06, 2008 7.342 7.367 7.020 7.053 1,586,240 -0.35(-4.69%)
Mar 05, 2008 7.375 7.449 7.268 7.400 1,453,751 +0.12(+1.59%)
Mar 04, 2008 7.268 7.317 7.102 7.284 2,120,587 -0.04(-0.56%)
Mar 03, 2008 7.540 7.606 7.152 7.325 2,687,742 -0.21(-2.85%)
Feb 29, 2008 7.689 7.714 7.507 7.540 2,113,624 -0.21(-2.77%)
Feb 28, 2008 8.060 8.060 7.722 7.755 2,056,006 -0.33(-4.09%)
Feb 27, 2008 7.953 8.127 7.912 8.085 2,239,996 +0.20(+2.51%)
Feb 26, 2008 7.763 7.912 7.747 7.887 1,831,297 +0.09(+1.17%)
Feb 25, 2008 7.738 7.846 7.614 7.796 1,707,453 +0.07(+0.85%)
Feb 22, 2008 7.689 7.771 7.631 7.730 1,590,084 +0.01(+0.11%)
Feb 21, 2008 7.854 7.862 7.664 7.722 1,636,684 -0.07(-0.95%)
Feb 20, 2008 7.623 7.813 7.614 7.796 2,420,686 +0.15(+1.94%)
Feb 19, 2008 7.829 7.837 7.639 7.648 1,438,848 -0.08(-1.07%)
Feb 18, 2008 7.747 7.771 7.590 7.730 0 +0.00(+0.00%)
Feb 15, 2008 7.747 7.771 7.590 7.730 1,737,704 -0.07(-0.85%)
Feb 14, 2008 8.036 8.036 7.780 7.796 1,659,709 -0.18(-2.28%)
Feb 13, 2008 7.829 7.978 7.763 7.978 2,593,635 +0.23(+2.99%)
Feb 12, 2008 7.970 8.011 7.656 7.747 2,472,368 -0.17(-2.09%)
Feb 11, 2008 7.920 7.994 7.821 7.912 1,034,290 +0.02(+0.21%)
Feb 08, 2008 8.077 8.160 7.846 7.895 2,119,484 -0.21(-2.55%)
Feb 07, 2008 8.077 8.184 7.961 8.102 2,808,111 -0.01(-0.10%)
Feb 06, 2008 8.366 8.424 8.077 8.110 3,007,377 -0.27(-3.25%)
Feb 05, 2008 8.539 8.585 8.308 8.383 2,286,567 -0.40(-4.61%)
Feb 04, 2008 9.068 9.068 8.779 8.787 1,852,761 -0.19(-2.12%)
Feb 01, 2008 8.663 9.002 8.556 8.977 1,476,093 +0.31(+3.62%)
Jan 31, 2008 8.539 8.771 8.341 8.663 1,689,434 +0.15(+1.75%)
Jan 30, 2008 8.341 8.721 8.275 8.515 1,188,404 +0.14(+1.68%)
Jan 29, 2008 8.358 8.490 8.201 8.374 1,688,087 +0.06(+0.70%)
Jan 28, 2008 8.027 8.316 7.953 8.316 1,700,457 +0.25(+3.07%)
Jan 25, 2008 8.044 8.292 7.904 8.069 3,252,222 +0.22(+2.84%)
Jan 24, 2008 7.862 8.094 7.821 7.846 2,303,270 -0.02(-0.31%)
Jan 23, 2008 7.672 7.912 7.515 7.871 1,908,136 +0.02(+0.32%)
Jan 22, 2008 7.747 8.110 7.631 7.846 1,920,880 -0.23(-2.86%)
Jan 21, 2008 7.937 8.135 7.928 8.077 0 +0.00(+0.00%)
Jan 18, 2008 7.937 8.135 7.928 8.077 2,154,246 +0.18(+2.30%)
Jan 17, 2008 8.110 8.201 7.879 7.895 1,570,253 -0.20(-2.45%)
Jan 16, 2008 8.168 8.184 7.928 8.094 1,582,996 +0.02(+0.31%)
Jan 15, 2008 8.184 8.201 7.994 8.069 1,753,367 -0.16(-1.91%)
Jan 14, 2008 8.308 8.449 8.193 8.226 1,227,557 -0.01(-0.10%)
Jan 11, 2008 8.350 8.399 8.193 8.234 769,940 -0.20(-2.35%)
Jan 10, 2008 8.234 8.506 8.193 8.432 1,045,203 +0.12(+1.49%)
Jan 09, 2008 8.341 8.457 8.135 8.308 1,714,936 -0.03(-0.40%)
Jan 08, 2008 8.746 8.787 8.341 8.341 2,611,048 -0.37(-4.27%)
Jan 07, 2008 9.018 9.076 8.655 8.713 1,415,785 -0.30(-3.30%)
Jan 04, 2008 9.233 9.299 8.977 9.010 1,788,871 -0.32(-3.45%)
Jan 03, 2008 9.456 9.514 9.299 9.332 820,445 -0.10(-1.05%)
Jan 02, 2008 9.398 9.580 9.341 9.431 1,164,103 +0.01(+0.09%)
Jan 01, 2008 9.407 9.564 9.332 9.423 0 +0.00(+0.00%)
Dec 31, 2007 9.407 9.564 9.332 9.423 1,338,548 -0.02(-0.18%)
Dec 28, 2007 9.448 9.555 9.316 9.440 1,010,803 -0.01(-0.09%)
Dec 27, 2007 9.497 9.646 9.415 9.448 799,934 -0.09(-0.95%)
Dec 26, 2007 9.514 9.630 9.481 9.539 684,613 +0.00(+0.00%)
Dec 24, 2007 9.555 9.745 9.489 9.539 506,653 -0.13(-1.37%)
Dec 21, 2007 9.547 9.704 9.464 9.671 2,171,112 +0.24(+2.54%)
Dec 20, 2007 9.431 9.431 9.002 9.431 1,560,561 +0.09(+0.97%)
Dec 19, 2007 9.324 9.407 9.250 9.341 974,047 +0.07(+0.71%)
Dec 18, 2007 9.407 9.407 9.093 9.274 923,876 -0.02(-0.18%)
Dec 17, 2007 9.407 9.514 9.291 9.291 955,316 -0.14(-1.49%)
Dec 14, 2007 9.497 9.572 9.398 9.431 863,898 -0.07(-0.70%)
Dec 13, 2007 9.539 9.621 9.382 9.497 2,064,159 -0.10(-1.03%)
Dec 12, 2007 9.993 10.08 9.497 9.597 2,053,740 -0.19(-1.94%)
Dec 11, 2007 10.11 10.13 9.778 9.787 1,569,906 -0.31(-3.11%)
Dec 10, 2007 10.02 10.24 10.00 10.10 861,517 +0.12(+1.16%)
Dec 07, 2007 10.25 10.25 9.902 9.985 1,544,273 -0.30(-2.89%)
Dec 06, 2007 9.993 10.33 9.952 10.28 1,027,721 +0.26(+2.55%)
Dec 05, 2007 9.836 10.30 9.720 10.03 1,912,424 +0.30(+3.06%)
Dec 04, 2007 9.729 9.919 9.663 9.729 1,386,662 -0.20(-2.00%)
Dec 03, 2007 10.24 10.34 9.828 9.927 1,730,682 -0.39(-3.76%)
Nov 30, 2007 10.57 10.58 10.21 10.32 1,648,810 -0.03(-0.32%)
Nov 29, 2007 10.32 10.40 10.25 10.35 2,252,187 -0.04(-0.40%)
Nov 28, 2007 10.04 10.39 9.985 10.39 1,884,243 +0.40(+4.05%)
Nov 27, 2007 9.828 10.04 9.820 9.985 1,654,437 +0.13(+1.34%)
Nov 26, 2007 9.960 10.08 9.820 9.853 2,025,243 -0.13(-1.32%)
Nov 23, 2007 9.943 10.09 9.910 9.985 619,251 +0.08(+0.83%)
Nov 21, 2007 9.795 9.960 9.745 9.902 1,785,430 +0.00(+0.00%)
Nov 20, 2007 9.770 9.943 9.671 9.902 2,678,370 +0.11(+1.10%)
Nov 19, 2007 9.687 9.869 9.638 9.795 1,509,516 +0.06(+0.59%)
Nov 16, 2007 9.795 9.910 9.663 9.737 2,406,287 -0.04(-0.42%)
Nov 15, 2007 9.853 9.985 9.704 9.778 1,658,946 -0.11(-1.09%)
Nov 14, 2007 9.968 10.03 9.828 9.886 1,410,869 -0.05(-0.50%)
Nov 13, 2007 9.745 10.00 9.663 9.935 1,964,717 +0.27(+2.82%)
Nov 12, 2007 9.374 9.927 9.374 9.663 2,005,526 +0.18(+1.92%)
Nov 09, 2007 9.464 9.547 9.308 9.481 1,454,106 -0.12(-1.20%)
Nov 08, 2007 9.787 9.787 9.407 9.597 1,787,580 -0.15(-1.53%)
Nov 07, 2007 9.704 9.861 9.646 9.745 1,484,498 -0.02(-0.25%)
Nov 06, 2007 9.811 9.927 9.634 9.770 2,037,668 -0.05(-0.50%)
Nov 05, 2007 9.993 10.01 9.720 9.820 2,413,887 -0.14(-1.41%)
Nov 02, 2007 10.24 10.24 9.910 9.960 3,073,614 -0.25(-2.43%)
Nov 01, 2007 10.32 10.32 10.20 10.21 2,454,387 -0.19(-1.83%)
Oct 31, 2007 10.04 10.48 9.927 10.40 6,550,199 +0.27(+2.69%)
Oct 30, 2007 10.61 10.61 9.910 10.13 6,040,191 -0.61(-5.69%)
Oct 29, 2007 10.87 10.94 10.73 10.74 1,909,748 -0.12(-1.07%)
Oct 26, 2007 10.88 11.07 10.79 10.85 1,462,703 +0.01(+0.08%)
Oct 25, 2007 11.14 11.17 10.70 10.84 2,166,690 -0.31(-2.74%)
Oct 24, 2007 11.31 11.39 10.91 11.15 1,907,568 -0.30(-2.60%)
Oct 23, 2007 11.52 11.57 11.37 11.45 911,633 +0.09(+0.80%)
Oct 22, 2007 11.26 11.49 11.21 11.36 1,181,302 -0.01(-0.07%)
Oct 19, 2007 11.62 11.62 11.36 11.36 883,676 -0.26(-2.20%)
Oct 18, 2007 11.50 11.67 11.50 11.62 1,259,765 -0.02(-0.21%)
Oct 17, 2007 11.81 11.88 11.54 11.64 995,074 -0.02(-0.14%)
Oct 16, 2007 11.74 11.91 11.64 11.66 678,195 -0.11(-0.91%)
Oct 15, 2007 11.85 11.88 11.61 11.77 1,150,426 -0.15(-1.25%)
Oct 12, 2007 11.93 12.11 11.81 11.92 905,229 +0.07(+0.56%)
Oct 11, 2007 12.05 12.14 11.75 11.85 998,585 -0.17(-1.37%)
Oct 10, 2007 11.93 12.15 11.76 12.02 1,685,741 +0.11(+0.90%)
Oct 09, 2007 11.87 11.91 11.62 11.91 1,409,426 +0.12(+1.05%)
Oct 08, 2007 11.65 11.86 11.58 11.79 1,432,069 +0.38(+3.33%)
Oct 05, 2007 11.31 11.54 11.20 11.41 1,346,583 +0.26(+2.30%)
Oct 04, 2007 11.33 11.34 11.07 11.15 1,019,291 -0.12(-1.03%)
Oct 03, 2007 11.13 11.26 10.94 11.26 1,618,055 +0.02(+0.15%)
Oct 02, 2007 10.99 11.26 10.99 11.25 1,195,590 +0.21(+1.87%)
Oct 01, 2007 10.75 11.12 10.62 11.04 1,333,627 +0.28(+2.61%)
Sep 28, 2007 10.95 10.98 10.68 10.76 1,198,981 -0.19(-1.73%)
Sep 27, 2007 10.72 11.03 10.68 10.95 1,135,290 +0.29(+2.71%)
Sep 26, 2007 10.58 10.80 10.57 10.66 1,111,315 +0.11(+1.02%)
Sep 25, 2007 10.23 10.57 10.23 10.55 1,441,029 +0.20(+1.91%)
Sep 24, 2007 10.77 10.77 10.31 10.36 1,815,935 -0.07(-0.71%)
Sep 21, 2007 10.52 10.52 10.32 10.43 1,552,669 +0.02(+0.16%)
Sep 20, 2007 10.41 10.53 10.35 10.41 1,253,105 -0.02(-0.16%)
Sep 19, 2007 10.17 10.60 10.13 10.43 2,950,835 +0.35(+3.44%)
Sep 18, 2007 9.704 10.12 9.646 10.08 1,832,012 +0.43(+4.45%)
Sep 17, 2007 9.828 9.869 9.654 9.654 1,264,366 -0.20(-2.01%)
Sep 14, 2007 9.787 9.910 9.687 9.853 2,905,912 +0.02(+0.25%)
Sep 13, 2007 10.05 10.11 9.803 9.828 1,906,721 -0.14(-1.41%)
Sep 12, 2007 10.29 10.32 9.964 9.968 1,800,651 -0.37(-3.59%)
Sep 11, 2007 10.20 10.37 10.07 10.34 1,360,871 +0.21(+2.04%)
Sep 10, 2007 10.36 10.45 9.960 10.13 1,875,360 -0.16(-1.52%)
Sep 07, 2007 10.55 10.61 10.23 10.29 2,261,257 -0.39(-3.64%)
Sep 06, 2007 10.69 10.70 10.56 10.68 1,271,753 +0.01(+0.08%)
Sep 05, 2007 10.74 10.81 10.58 10.67 1,333,142 -0.15(-1.37%)
Sep 04, 2007 10.85 10.95 10.76 10.82 1,288,825 -0.11(-0.98%)
Aug 31, 2007 10.88 10.98 10.70 10.93 1,409,668 +0.21(+1.93%)
Aug 30, 2007 10.80 10.86 10.67 10.72 955,479 -0.08(-0.76%)
Aug 29, 2007 10.54 10.82 10.51 10.80 1,445,146 +0.36(+3.40%)
Aug 28, 2007 10.61 10.72 10.38 10.45 1,963,873 -0.21(-2.01%)
Aug 27, 2007 10.71 10.76 10.59 10.66 1,420,323 -0.06(-0.54%)
Aug 24, 2007 10.59 10.74 10.53 10.72 1,710,685 +0.14(+1.33%)
Aug 23, 2007 10.66 10.79 10.55 10.58 1,782,488 -0.08(-0.77%)
Aug 22, 2007 10.70 10.84 10.65 10.66 2,094,523 +0.07(+0.62%)
Aug 21, 2007 10.73 10.82 10.57 10.60 1,532,811 -0.13(-1.23%)
Aug 20, 2007 10.78 11.03 10.70 10.73 2,104,210 +0.02(+0.15%)
Aug 17, 2007 10.89 11.09 10.41 10.71 2,282,084 +0.21(+1.97%)
Aug 16, 2007 10.49 10.79 10.30 10.51 2,137,024 +0.02(+0.16%)
Aug 15, 2007 10.61 11.18 10.43 10.49 2,920,563 -0.07(-0.63%)
Aug 14, 2007 10.91 11.25 10.49 10.55 4,218,229 -0.36(-3.25%)
Aug 13, 2007 10.80 11.44 10.80 10.91 3,793,948 +0.12(+1.07%)
Aug 10, 2007 9.993 10.93 9.869 10.79 8,074,414 +0.86(+8.65%)
Aug 09, 2007 10.42 10.46 9.820 9.935 8,261,611 -0.65(-6.16%)
Aug 08, 2007 10.68 10.91 10.36 10.59 6,425,022 -0.01(-0.08%)
Aug 07, 2007 11.15 11.16 10.55 10.60 5,717,063 -0.64(-5.66%)
Aug 06, 2007 11.54 11.75 10.96 11.23 4,501,718 -0.18(-1.59%)
Aug 03, 2007 11.45 12.03 11.36 11.41 4,762,020 -0.62(-5.15%)
Aug 02, 2007 12.59 12.61 11.51 12.03 6,656,471 -1.07(-8.13%)
Aug 01, 2007 12.73 13.10 12.60 13.10 2,511,171 +0.29(+2.26%)
Jul 31, 2007 13.23 13.35 12.73 12.81 2,319,136 -0.36(-2.76%)
Jul 30, 2007 13.16 13.35 13.07 13.17 2,455,249 +0.09(+0.69%)
Jul 27, 2007 13.70 13.70 13.08 13.08 2,111,863 -0.69(-4.98%)
Jul 26, 2007 13.30 13.84 13.29 13.77 4,589,247 +0.25(+1.83%)
Jul 25, 2007 13.64 13.73 13.26 13.52 2,645,923 +0.00(+0.00%)
Jul 24, 2007 13.91 14.02 13.44 13.52 2,460,805 -0.54(-3.82%)
Jul 23, 2007 14.16 14.29 14.05 14.06 2,364,139 -0.02(-0.18%)
Jul 20, 2007 14.03 14.34 13.98 14.08 3,046,669 -0.02(-0.18%)
Jul 19, 2007 13.83 14.20 13.74 14.11 4,880,562 +0.36(+2.64%)
Jul 18, 2007 13.65 13.78 13.54 13.74 2,371,686 +0.01(+0.06%)
Jul 17, 2007 13.59 13.80 13.59 13.73 1,035,758 +0.14(+1.03%)
Jul 16, 2007 13.45 13.77 13.32 13.59 2,059,530 +0.13(+0.98%)
Jul 13, 2007 13.40 13.53 13.34 13.46 1,235,669 -0.01(-0.06%)
Jul 12, 2007 13.30 13.49 13.21 13.47 2,184,063 +0.22(+1.68%)
Jul 11, 2007 13.19 13.30 13.12 13.25 1,327,815 +0.08(+0.63%)
Jul 10, 2007 13.38 13.38 13.15 13.16 1,304,688 -0.31(-2.33%)
Jul 09, 2007 13.52 13.58 13.38 13.48 2,686,050 +0.05(+0.37%)
Jul 06, 2007 13.20 13.49 13.05 13.43 2,230,795 +0.31(+2.39%)
Jul 05, 2007 13.07 13.16 13.01 13.11 1,725,111 +0.03(+0.25%)
Jul 03, 2007 13.07 13.19 13.00 13.08 1,168,100 +0.00(+0.00%)
Jul 02, 2007 13.07 13.31 13.02 13.08 2,007,538 +0.02(+0.13%)
Jun 29, 2007 13.21 13.25 12.99 13.07 2,595,572 -0.12(-0.88%)
Jun 28, 2007 13.26 13.27 13.11 13.18 2,074,544 -0.08(-0.62%)
Jun 27, 2007 12.89 13.26 12.89 13.26 3,769,852 +0.37(+2.88%)
Jun 26, 2007 13.39 13.45 12.87 12.89 4,900,650 -0.50(-3.70%)
Jun 25, 2007 13.44 13.67 13.30 13.39 6,950,990 -0.39(-2.82%)
Jun 22, 2007 14.35 14.36 13.71 13.78 5,116,677 -0.67(-4.63%)
Jun 21, 2007 14.30 14.49 14.28 14.44 2,472,308 +0.06(+0.40%)
Jun 20, 2007 14.53 14.61 14.35 14.39 2,208,706 -0.08(-0.57%)
Jun 19, 2007 14.62 14.63 14.19 14.47 3,115,873 -0.33(-2.23%)
Jun 18, 2007 14.67 14.86 14.63 14.80 2,031,317 +0.12(+0.84%)
Jun 15, 2007 14.66 14.73 14.63 14.68 1,506,536 +0.07(+0.51%)
Jun 14, 2007 14.54 14.72 14.53 14.60 1,407,610 +0.08(+0.57%)
Jun 13, 2007 14.57 14.63 14.43 14.52 2,112,202 +0.02(+0.17%)
Jun 12, 2007 14.52 14.64 14.44 14.49 2,473,761 -0.13(-0.90%)
Jun 11, 2007 14.45 14.87 14.38 14.63 1,924,762 +0.11(+0.74%)
Jun 08, 2007 14.10 14.54 14.08 14.52 1,493,991 +0.42(+2.99%)
Jun 07, 2007 14.35 14.65 14.06 14.10 2,696,781 -0.26(-1.78%)
Jun 06, 2007 14.70 14.79 14.35 14.35 3,176,827 -0.48(-3.23%)
Jun 05, 2007 14.92 14.99 14.71 14.83 2,028,895 -0.17(-1.16%)
Jun 04, 2007 14.95 15.05 14.87 15.01 1,941,016 +0.10(+0.66%)
Jun 01, 2007 14.80 14.96 14.75 14.91 2,083,262 +0.19(+1.29%)
May 31, 2007 14.54 14.75 14.37 14.72 3,495,518 +0.12(+0.79%)
May 30, 2007 14.67 14.63 14.31 14.60 1,787,573 -0.07(-0.45%)
May 29, 2007 14.54 14.73 14.51 14.67 1,585,483 +0.09(+0.62%)
May 25, 2007 14.45 14.65 14.42 14.58 1,476,870 +0.15(+1.03%)
May 24, 2007 14.63 14.81 14.35 14.43 2,636,620 -0.22(-1.52%)
May 23, 2007 14.87 14.98 14.62 14.65 2,621,306 -0.21(-1.44%)
May 22, 2007 14.82 15.05 14.78 14.87 2,602,655 +0.05(+0.33%)
May 21, 2007 14.60 14.90 14.52 14.82 2,627,780 +0.15(+1.01%)
May 18, 2007 14.54 14.70 14.50 14.67 2,742,009 +0.12(+0.85%)
May 17, 2007 14.45 14.56 14.26 14.54 2,803,543 +0.04(+0.28%)
May 16, 2007 14.14 14.52 14.03 14.50 3,974,485 +0.41(+2.93%)
May 15, 2007 14.05 14.15 13.98 14.09 5,632,256 +0.08(+0.59%)
May 14, 2007 14.01 14.04 13.91 14.01 3,323,170 +0.00(+0.00%)
May 11, 2007 13.95 14.11 13.95 14.01 3,519,812 +0.08(+0.59%)
May 10, 2007 13.97 14.06 13.81 13.92 2,816,431 -0.12(-0.88%)
May 09, 2007 13.98 14.17 13.90 14.05 5,793,662 -0.01(-0.06%)
May 08, 2007 14.06 14.12 13.89 14.06 2,311,023 -0.07(-0.53%)
May 07, 2007 14.11 14.27 14.06 14.13 1,433,522 +0.08(+0.59%)
May 04, 2007 14.06 14.17 13.99 14.05 2,275,787 -0.02(-0.12%)
May 03, 2007 14.14 14.30 14.03 14.06 4,455,978 -0.06(-0.41%)
May 02, 2007 13.82 14.22 13.74 14.12 3,766,626 +0.33(+2.39%)
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.