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

Vishay Intertechnology (NY: VSH )

23.30 UNCHANGED
Streaming Delayed 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 (%)
May 30, 2003 11.56 12.18 11.52 11.94 1,432,244 +0.45(+3.96%)
May 29, 2003 11.37 11.71 11.28 11.48 736,140 +0.12(+1.09%)
May 28, 2003 11.20 11.43 11.19 11.36 948,055 +0.17(+1.48%)
May 27, 2003 10.26 11.21 10.26 11.19 1,038,047 +0.78(+7.46%)
May 23, 2003 10.58 10.69 10.31 10.42 528,942 -0.23(-2.17%)
May 22, 2003 10.38 10.71 10.26 10.65 709,650 +0.26(+2.47%)
May 21, 2003 10.25 10.42 10.22 10.39 493,985 +0.06(+0.56%)
May 20, 2003 10.53 10.74 10.24 10.33 680,742 -0.12(-1.11%)
May 19, 2003 10.77 10.90 10.43 10.45 845,363 -0.45(-4.10%)
May 16, 2003 11.06 11.08 10.81 10.90 1,092,961 -0.17(-1.49%)
May 15, 2003 10.90 11.06 10.62 11.06 2,041,984 +0.24(+2.21%)
May 14, 2003 10.62 10.99 10.50 10.82 1,951,872 +0.28(+2.67%)
May 13, 2003 10.63 10.75 10.38 10.54 1,098,646 -0.09(-0.85%)
May 12, 2003 10.57 10.71 10.43 10.63 1,070,584 +0.00(+0.00%)
May 09, 2003 10.42 10.65 10.33 10.63 1,636,781 +0.38(+3.71%)
May 08, 2003 10.42 10.46 10.24 10.25 1,006,477 -0.27(-2.59%)
May 07, 2003 10.94 10.95 10.37 10.52 1,802,854 -0.47(-4.29%)
May 06, 2003 10.85 11.08 10.83 11.00 945,878 +0.14(+1.29%)
May 05, 2003 10.91 11.04 10.70 10.86 2,053,354 +0.12(+1.16%)
May 02, 2003 10.25 10.84 10.25 10.73 1,397,166 +0.46(+4.51%)
May 01, 2003 10.25 10.29 9.880 10.27 1,813,861 -0.07(-0.64%)
Apr 30, 2003 9.218 10.40 8.970 10.33 3,841,694 +1.25(+13.74%)
Apr 29, 2003 9.226 9.375 9.003 9.086 1,406,722 -0.12(-1.35%)
Apr 28, 2003 9.078 9.466 9.078 9.210 881,650 +0.12(+1.27%)
Apr 25, 2003 9.334 9.342 8.978 9.094 935,718 -0.26(-2.83%)
Apr 24, 2003 9.301 9.466 9.260 9.359 557,850 -0.15(-1.57%)
Apr 23, 2003 9.425 9.656 9.243 9.508 899,431 +0.08(+0.88%)
Apr 22, 2003 8.987 9.450 8.904 9.425 933,057 +0.34(+3.73%)
Apr 21, 2003 8.978 9.094 8.797 9.086 662,719 +0.16(+1.76%)
Apr 17, 2003 8.606 9.020 8.507 8.929 1,249,720 +0.32(+3.75%)
Apr 16, 2003 8.639 8.846 8.557 8.606 1,104,210 +0.14(+1.66%)
Apr 15, 2003 8.449 8.557 8.301 8.466 820,930 -0.06(-0.68%)
Apr 14, 2003 8.210 8.532 8.210 8.524 1,065,988 +0.26(+3.10%)
Apr 11, 2003 8.334 8.499 8.243 8.267 1,193,718 -0.07(-0.79%)
Apr 10, 2003 8.383 8.466 8.292 8.334 977,206 -0.06(-0.69%)
Apr 09, 2003 8.681 8.813 8.367 8.391 943,338 -0.29(-3.33%)
Apr 08, 2003 8.995 9.003 8.639 8.681 1,152,351 -0.40(-4.37%)
Apr 07, 2003 9.218 9.359 9.028 9.078 745,332 +0.21(+2.33%)
Apr 04, 2003 9.028 9.078 8.813 8.871 471,850 -0.05(-0.56%)
Apr 03, 2003 9.127 9.144 8.896 8.921 753,678 -0.12(-1.37%)
Apr 02, 2003 8.797 9.102 8.788 9.045 682,072 +0.55(+6.42%)
Apr 01, 2003 8.416 8.623 8.400 8.499 621,110 +0.08(+0.98%)
Mar 31, 2003 8.598 8.598 8.301 8.416 808,956 -0.36(-4.05%)
Mar 28, 2003 8.805 8.887 8.730 8.772 394,922 -0.17(-1.85%)
Mar 27, 2003 8.813 9.053 8.697 8.937 619,417 +0.04(+0.46%)
Mar 26, 2003 9.094 9.136 8.887 8.896 463,746 -0.16(-1.74%)
Mar 25, 2003 9.012 9.226 8.904 9.053 938,863 +0.07(+0.74%)
Mar 24, 2003 9.218 9.309 8.896 8.987 921,324 -0.54(-5.64%)
Mar 21, 2003 9.152 9.574 9.086 9.524 1,759,793 +0.55(+6.08%)
Mar 20, 2003 8.846 9.012 8.606 8.978 784,039 +0.14(+1.59%)
Mar 19, 2003 8.962 9.036 8.639 8.838 1,950,179 -0.09(-1.02%)
Mar 18, 2003 8.722 8.929 8.573 8.929 1,063,327 +0.21(+2.47%)
Mar 17, 2003 8.119 8.714 8.119 8.714 1,410,229 +0.45(+5.51%)
Mar 14, 2003 8.044 8.317 7.854 8.259 1,659,158 +0.36(+4.50%)
Mar 13, 2003 7.606 7.937 7.540 7.904 1,741,287 +0.47(+6.34%)
Mar 12, 2003 7.424 7.499 7.300 7.432 636,835 -0.01(-0.11%)
Mar 11, 2003 7.308 7.523 7.251 7.441 1,320,601 +0.08(+1.12%)
Mar 10, 2003 7.482 7.548 7.259 7.358 994,865 -0.24(-3.16%)
Mar 07, 2003 7.689 7.689 7.399 7.598 2,268,415 -0.09(-1.18%)
Mar 06, 2003 7.854 7.862 7.623 7.689 1,380,353 -0.17(-2.11%)
Mar 05, 2003 7.978 8.102 7.796 7.854 610,224 -0.21(-2.56%)
Mar 04, 2003 8.267 8.267 7.995 8.061 758,396 -0.21(-2.50%)
Mar 03, 2003 8.499 8.549 8.177 8.267 1,210,168 -0.08(-0.99%)
Feb 28, 2003 8.276 8.491 8.226 8.350 719,327 +0.07(+0.80%)
Feb 27, 2003 8.135 8.317 8.052 8.284 773,273 +0.21(+2.66%)
Feb 26, 2003 8.375 8.391 8.019 8.069 1,029,096 -0.31(-3.65%)
Feb 25, 2003 8.391 8.425 8.168 8.375 783,676 -0.02(-0.20%)
Feb 24, 2003 8.474 8.515 8.309 8.391 683,766 -0.16(-1.84%)
Feb 21, 2003 8.648 8.648 8.383 8.549 984,463 -0.09(-1.05%)
Feb 20, 2003 8.706 8.863 8.639 8.639 495,074 +0.02(+0.29%)
Feb 19, 2003 8.739 8.755 8.515 8.615 634,899 -0.09(-1.04%)
Feb 18, 2003 8.350 8.788 8.350 8.706 1,272,823 +0.43(+5.19%)
Feb 14, 2003 7.937 8.375 7.937 8.276 1,361,363 +0.42(+5.37%)
Feb 13, 2003 7.838 8.003 7.639 7.854 1,456,072 +0.02(+0.21%)
Feb 12, 2003 7.978 8.044 7.763 7.838 1,336,567 -0.26(-3.27%)
Feb 11, 2003 8.350 8.433 8.003 8.102 1,116,427 -0.21(-2.49%)
Feb 10, 2003 8.143 8.482 8.061 8.309 1,294,111 +0.08(+1.00%)
Feb 07, 2003 8.639 8.763 8.168 8.226 1,437,566 -0.41(-4.69%)
Feb 06, 2003 8.639 8.929 8.557 8.631 1,262,905 -0.13(-1.51%)
Feb 05, 2003 8.549 8.871 8.549 8.763 1,547,515 +0.26(+3.01%)
Feb 04, 2003 8.573 8.573 8.367 8.507 1,288,547 -0.07(-0.87%)
Feb 03, 2003 8.540 8.722 8.433 8.582 1,435,388 +0.04(+0.48%)
Jan 31, 2003 8.226 8.540 8.152 8.540 1,216,095 +0.23(+2.79%)
Jan 30, 2003 8.549 8.639 8.210 8.309 1,449,903 -0.21(-2.43%)
Jan 29, 2003 8.309 8.515 8.028 8.515 1,278,266 +0.00(+0.00%)
Jan 28, 2003 8.416 8.515 8.102 8.515 2,260,915 +0.20(+2.39%)
Jan 27, 2003 8.722 8.747 8.317 8.317 1,208,353 -0.51(-5.81%)
Jan 24, 2003 8.929 8.929 8.623 8.830 840,162 -0.08(-0.93%)
Jan 23, 2003 8.805 8.978 8.267 8.912 2,817,798 -0.17(-1.91%)
Jan 22, 2003 9.260 9.301 9.020 9.086 1,007,808 -0.24(-2.57%)
Jan 21, 2003 9.714 9.813 9.268 9.326 918,784 -0.39(-4.00%)
Jan 17, 2003 10.11 10.11 9.508 9.714 1,132,635 -0.63(-6.08%)
Jan 16, 2003 10.50 10.75 10.28 10.34 775,330 -0.14(-1.34%)
Jan 15, 2003 10.66 10.70 10.35 10.48 932,331 -0.07(-0.70%)
Jan 14, 2003 10.18 10.59 10.18 10.56 1,491,875 +0.30(+2.90%)
Jan 13, 2003 10.38 10.44 10.14 10.26 970,916 -0.12(-1.12%)
Jan 10, 2003 10.09 10.42 10.04 10.38 1,477,481 +0.04(+0.40%)
Jan 09, 2003 10.29 10.59 10.17 10.33 994,261 +0.21(+2.04%)
Jan 08, 2003 10.48 10.48 10.00 10.13 1,449,298 -0.38(-3.62%)
Jan 07, 2003 10.66 10.95 10.45 10.51 835,687 -0.15(-1.40%)
Jan 06, 2003 10.25 10.86 10.25 10.66 1,413,374 +0.36(+3.45%)
Jan 03, 2003 9.880 10.33 9.813 10.30 1,371,523 +0.27(+2.72%)
Jan 02, 2003 9.367 10.03 9.169 10.03 908,140 +0.79(+8.50%)
Dec 31, 2002 9.094 9.433 9.094 9.243 1,130,820 +0.07(+0.81%)
Dec 30, 2002 9.367 9.392 9.003 9.169 975,512 -0.20(-2.12%)
Dec 27, 2002 9.251 9.384 9.152 9.367 748,961 +0.08(+0.89%)
Dec 26, 2002 9.276 9.615 9.185 9.284 642,036 +0.02(+0.18%)
Dec 24, 2002 9.177 9.367 9.177 9.268 428,427 -0.11(-1.15%)
Dec 23, 2002 9.425 9.557 9.235 9.375 926,767 -0.08(-0.87%)
Dec 20, 2002 9.276 9.474 9.218 9.458 1,224,924 +0.25(+2.69%)
Dec 19, 2002 9.185 9.483 8.954 9.210 805,811 +0.03(+0.36%)
Dec 18, 2002 9.458 9.458 9.012 9.177 1,428,252 -0.48(-4.97%)
Dec 17, 2002 9.764 10.05 9.549 9.656 752,832 -0.10(-1.02%)
Dec 16, 2002 9.499 9.822 9.400 9.756 863,991 +0.26(+2.79%)
Dec 13, 2002 9.400 9.549 9.045 9.491 1,036,716 +0.01(+0.09%)
Dec 12, 2002 9.698 10.17 9.384 9.483 900,036 -0.21(-2.22%)
Dec 11, 2002 9.384 9.706 8.995 9.698 1,356,525 +0.31(+3.35%)
Dec 10, 2002 9.061 9.541 8.970 9.384 1,205,088 +0.41(+4.51%)
Dec 09, 2002 9.557 9.557 8.763 8.978 1,590,092 -0.66(-6.86%)
Dec 06, 2002 9.946 10.04 9.342 9.640 1,617,307 -0.31(-3.08%)
Dec 05, 2002 10.29 10.36 9.896 9.946 897,133 -0.10(-0.99%)
Dec 04, 2002 10.42 10.50 9.756 10.04 1,930,584 -0.63(-5.89%)
Dec 03, 2002 11.77 11.77 10.64 10.67 1,695,203 -1.11(-9.40%)
Dec 02, 2002 12.13 12.48 11.53 11.78 1,473,248 +0.10(+0.85%)
Nov 29, 2002 11.92 11.97 11.57 11.68 679,048 -0.24(-2.01%)
Nov 27, 2002 11.52 11.92 11.46 11.92 1,143,279 +0.74(+6.58%)
Nov 26, 2002 11.41 11.64 11.00 11.19 1,458,491 -0.47(-4.04%)
Nov 25, 2002 11.04 11.66 10.97 11.66 1,444,460 +0.74(+6.82%)
Nov 22, 2002 10.81 11.04 10.65 10.91 987,729 -0.09(-0.83%)
Nov 21, 2002 10.71 11.15 10.59 11.00 1,808,418 +0.62(+5.97%)
Nov 20, 2002 9.714 10.47 9.714 10.38 1,572,795 +0.67(+6.89%)
Nov 19, 2002 9.855 9.946 9.673 9.714 1,571,948 -0.22(-2.25%)
Nov 18, 2002 9.301 10.27 9.276 9.937 3,032,980 +0.82(+8.98%)
Nov 15, 2002 8.673 9.384 8.499 9.119 2,411,748 +0.39(+4.45%)
Nov 14, 2002 8.615 8.830 8.507 8.730 1,738,142 +0.26(+3.12%)
Nov 13, 2002 8.135 8.515 8.135 8.466 2,660,555 +0.03(+0.39%)
Nov 12, 2002 8.309 8.573 8.267 8.433 1,769,954 -0.04(-0.49%)
Nov 11, 2002 9.053 9.053 8.391 8.474 1,048,570 -0.83(-8.89%)
Nov 08, 2002 9.342 9.623 9.036 9.301 913,825 -0.08(-0.88%)
Nov 07, 2002 10.05 10.05 9.384 9.384 1,226,739 -0.75(-7.42%)
Nov 06, 2002 9.714 10.16 9.574 10.14 1,618,516 +0.69(+7.26%)
Nov 05, 2002 9.756 9.764 9.028 9.450 1,487,883 -0.46(-4.67%)
Nov 04, 2002 9.136 10.33 9.102 9.913 2,329,982 +1.13(+12.90%)
Nov 01, 2002 8.474 8.904 8.334 8.780 1,663,391 +0.26(+3.11%)
Oct 31, 2002 8.838 8.871 8.474 8.515 1,462,966 -0.25(-2.83%)
Oct 30, 2002 8.648 8.887 8.267 8.763 2,564,274 +0.12(+1.44%)
Oct 29, 2002 9.301 9.425 8.309 8.639 1,284,556 -0.66(-7.11%)
Oct 28, 2002 9.251 9.838 9.243 9.301 2,187,495 +0.13(+1.44%)
Oct 25, 2002 8.639 9.169 8.598 9.169 1,372,007 +0.55(+6.33%)
Oct 24, 2002 8.623 9.102 8.565 8.623 1,775,034 +0.07(+0.77%)
Oct 23, 2002 8.160 8.673 8.160 8.557 1,594,325 +0.25(+2.99%)
Oct 22, 2002 7.928 8.557 7.482 8.309 2,047,186 -0.12(-1.37%)
Oct 21, 2002 7.821 8.425 7.598 8.425 1,409,867 +0.51(+6.48%)
Oct 18, 2002 7.647 7.978 7.499 7.912 1,133,844 +0.26(+3.46%)
Oct 17, 2002 7.854 7.854 7.358 7.647 1,930,947 +0.74(+10.78%)
Oct 16, 2002 6.986 7.358 6.746 6.903 1,147,149 -0.68(-8.94%)
Oct 15, 2002 7.209 7.590 7.209 7.581 2,325,143 +0.74(+10.88%)
Oct 14, 2002 6.821 6.945 6.672 6.837 933,420 +0.00(+0.00%)
Oct 11, 2002 6.614 7.069 6.506 6.837 1,858,615 +0.57(+9.10%)
Oct 10, 2002 5.729 6.275 5.729 6.267 1,831,641 +0.45(+7.82%)
Oct 09, 2002 5.911 6.093 5.705 5.812 1,443,251 -0.15(-2.50%)
Oct 08, 2002 6.110 6.192 5.539 5.961 3,119,585 -0.05(-0.83%)
Oct 07, 2002 6.416 6.523 5.953 6.010 1,518,606 -0.41(-6.31%)
Oct 04, 2002 6.978 7.019 6.349 6.416 2,104,640 -0.53(-7.62%)
Oct 03, 2002 7.366 7.416 6.912 6.945 1,723,869 -0.43(-5.83%)
Oct 02, 2002 7.441 7.722 7.308 7.375 3,146,679 -0.21(-2.83%)
Oct 01, 2002 7.441 7.647 7.201 7.590 2,334,336 +0.31(+4.32%)
Sep 30, 2002 7.069 7.515 7.036 7.275 2,617,495 +0.05(+0.69%)
Sep 27, 2002 7.465 7.631 7.193 7.226 2,835,579 -0.32(-4.27%)
Sep 26, 2002 7.730 7.813 7.532 7.548 2,326,353 -0.16(-2.04%)
Sep 25, 2002 7.978 7.978 7.573 7.705 2,888,679 +0.13(+1.75%)
Sep 24, 2002 7.788 8.019 7.548 7.573 1,779,146 -0.43(-5.37%)
Sep 23, 2002 8.309 8.309 7.854 8.003 1,075,059 -0.31(-3.68%)
Sep 20, 2002 8.540 8.540 8.267 8.309 1,517,034 +0.04(+0.50%)
Sep 19, 2002 8.276 8.639 8.185 8.267 1,605,211 -0.26(-3.01%)
Sep 18, 2002 8.763 8.813 8.391 8.524 2,323,208 -0.41(-4.63%)
Sep 17, 2002 9.425 9.557 8.854 8.937 1,918,730 -0.47(-5.01%)
Sep 16, 2002 9.268 9.549 9.218 9.408 1,917,157 +0.14(+1.52%)
Sep 13, 2002 9.971 10.04 9.094 9.268 3,693,038 -0.73(-7.28%)
Sep 12, 2002 10.43 10.43 9.971 9.995 2,037,630 -0.69(-6.42%)
Sep 11, 2002 10.86 11.00 10.63 10.68 1,683,349 -0.10(-0.92%)
Sep 10, 2002 10.66 10.87 10.54 10.78 2,274,704 +0.07(+0.69%)
Sep 09, 2002 10.91 10.91 10.52 10.71 1,672,342 -0.29(-2.63%)
Sep 06, 2002 10.91 11.16 10.87 11.00 1,435,993 +0.37(+3.50%)
Sep 05, 2002 10.90 10.91 10.42 10.62 1,462,483 -0.43(-3.89%)
Sep 04, 2002 11.08 11.20 10.51 11.05 2,269,020 -0.15(-1.33%)
Sep 03, 2002 11.57 11.82 11.07 11.20 1,580,415 -0.64(-5.38%)
Aug 30, 2002 11.93 12.11 11.78 11.84 738,196 -0.06(-0.49%)
Aug 29, 2002 12.18 12.20 11.57 11.90 2,037,751 -0.27(-2.24%)
Aug 28, 2002 12.96 12.96 12.03 12.17 1,782,412 -0.79(-6.06%)
Aug 27, 2002 13.81 13.85 12.80 12.96 1,202,306 -0.60(-4.45%)
Aug 26, 2002 13.51 13.57 13.15 13.56 952,047 +0.26(+1.93%)
Aug 23, 2002 13.97 13.97 13.24 13.30 1,084,252 -0.71(-5.07%)
Aug 22, 2002 14.05 14.34 13.85 14.01 1,049,659 -0.09(-0.65%)
Aug 21, 2002 13.81 14.14 13.75 14.10 808,835 +0.46(+3.39%)
Aug 20, 2002 14.05 14.05 13.43 13.64 785,127 -0.30(-2.14%)
Aug 16, 2002 13.31 14.10 13.01 13.94 1,122,595 +0.51(+3.82%)
Aug 15, 2002 12.77 13.58 12.52 13.43 1,683,833 +0.86(+6.84%)
Aug 14, 2002 12.19 12.57 11.56 12.57 2,080,690 +0.25(+2.01%)
Aug 13, 2002 12.42 13.15 12.24 12.32 1,098,041 -0.12(-0.93%)
Aug 12, 2002 12.50 12.73 12.36 12.43 803,512 -0.24(-1.89%)
Aug 07, 2002 12.65 13.05 12.18 12.67 1,463,813 +0.13(+1.05%)
Aug 06, 2002 12.29 12.76 12.29 12.54 2,437,754 +0.64(+5.35%)
Aug 05, 2002 13.02 13.30 11.87 11.91 1,851,236 -1.32(-10.00%)
Aug 02, 2002 13.91 13.92 13.06 13.23 1,388,215 -0.88(-6.27%)
Aug 01, 2002 14.18 14.90 14.10 14.11 1,661,577 +0.02(+0.12%)
Jul 31, 2002 14.97 15.15 14.05 14.10 1,805,031 -0.87(-5.80%)
Jul 30, 2002 14.55 15.22 14.32 14.96 1,446,395 +0.31(+2.14%)
Jul 29, 2002 14.30 14.78 14.02 14.65 1,257,945 +0.83(+5.98%)
Jul 26, 2002 13.72 13.97 13.36 13.82 1,235,448 +0.18(+1.33%)
Jul 25, 2002 15.06 15.06 13.16 13.64 2,427,109 -1.55(-10.18%)
Jul 24, 2002 14.07 15.19 14.07 15.19 1,258,913 +0.61(+4.20%)
Jul 23, 2002 15.22 15.50 14.58 14.58 979,262 -0.64(-4.24%)
Jul 22, 2002 15.60 16.20 15.03 15.22 978,173 -0.83(-5.20%)
Jul 19, 2002 15.71 16.40 15.55 16.06 1,331,366 -0.51(-3.09%)
Jul 17, 2002 16.95 17.24 16.20 16.57 2,017,793 +0.64(+4.00%)
Jul 12, 2002 15.71 16.12 15.13 15.93 1,936,511 +0.44(+2.83%)
Jul 11, 2002 14.92 15.51 14.47 15.49 2,893,880 +0.21(+1.35%)
Jul 10, 2002 15.96 16.11 15.19 15.29 1,445,186 -0.61(-3.85%)
Jul 09, 2002 16.66 16.66 15.92 15.90 1,462,120 -0.76(-4.57%)
Jul 08, 2002 17.17 17.17 16.66 16.66 1,427,889 -0.51(-2.99%)
Jul 05, 2002 16.25 17.28 16.25 17.17 474,148 +1.03(+6.35%)
Jul 04, 2002 15.63 16.15 15.21 16.15 1,801,523 +0.00(+0.00%)
Jul 03, 2002 15.63 16.15 15.21 16.15 1,793,419 +0.21(+1.35%)
Jul 02, 2002 17.40 17.40 15.50 15.93 3,323,638 -1.69(-9.62%)
Jul 01, 2002 18.19 18.19 17.34 17.63 1,085,704 -0.56(-3.09%)
Jun 28, 2002 18.48 18.48 17.64 18.19 2,154,716 -0.25(-1.35%)
Jun 27, 2002 18.40 18.60 17.99 18.44 1,754,592 +0.43(+2.39%)
Jun 26, 2002 17.49 18.16 17.05 18.01 2,009,447 +0.37(+2.11%)
Jun 25, 2002 17.82 18.06 17.33 17.63 1,655,529 -0.39(-2.16%)
Jun 21, 2002 18.44 18.58 17.69 18.02 2,283,413 -0.54(-2.90%)
Jun 20, 2002 18.48 19.00 18.40 18.56 1,861,639 -0.36(-1.88%)
Jun 19, 2002 18.92 19.65 18.79 18.92 1,931,309 +0.00(+0.00%)
Jun 18, 2002 18.68 19.28 18.68 18.92 1,466,474 +0.26(+1.37%)
Jun 17, 2002 18.43 18.97 18.43 18.66 1,269,073 +0.44(+2.40%)
Jun 14, 2002 16.99 18.44 16.75 18.22 1,834,181 -0.03(-0.18%)
Jun 12, 2002 18.61 18.61 18.06 18.25 2,505,126 -0.36(-1.91%)
Jun 11, 2002 19.68 19.73 18.55 18.61 1,781,807 -1.12(-5.70%)
Jun 10, 2002 20.35 20.46 19.61 19.73 1,367,169 -0.60(-2.97%)
Jun 07, 2002 19.02 20.35 18.35 20.34 2,455,413 +0.94(+4.86%)
Jun 06, 2002 19.63 19.67 19.25 19.40 1,413,011 -0.23(-1.18%)
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.