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

Vishay Intertechnology (NY: VSH )

23.01 -0.19 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jan 29, 2016 9.320 9.825 9.302 9.816 2,193,659 +0.57(+6.11%)
Jan 28, 2016 9.311 9.371 9.174 9.251 1,193,264 +0.03(+0.28%)
Jan 27, 2016 9.379 9.431 9.182 9.225 1,642,935 -0.20(-2.09%)
Jan 26, 2016 8.985 9.517 8.985 9.422 3,132,982 +0.48(+5.36%)
Jan 25, 2016 9.071 9.123 8.900 8.943 1,333,543 -0.20(-2.16%)
Jan 22, 2016 9.191 9.242 9.015 9.140 1,634,591 +0.10(+1.14%)
Jan 21, 2016 9.037 9.174 8.866 9.037 1,828,960 +0.09(+1.05%)
Jan 20, 2016 8.711 9.045 8.527 8.943 1,525,901 +0.11(+1.26%)
Jan 19, 2016 8.994 8.994 8.720 8.831 1,621,898 -0.03(-0.29%)
Jan 15, 2016 8.780 8.857 8.857 8.857 1,534,366 -0.22(-2.45%)
Jan 14, 2016 8.866 9.204 8.729 9.080 3,009,017 +0.27(+3.11%)
Jan 13, 2016 9.097 9.217 8.754 8.806 4,167,688 -0.29(-3.20%)
Jan 12, 2016 9.242 9.294 8.913 9.097 1,299,653 -0.04(-0.47%)
Jan 11, 2016 9.114 9.191 9.020 9.140 2,690,368 +0.10(+1.14%)
Jan 08, 2016 9.285 9.414 9.028 9.037 1,840,439 -0.21(-2.31%)
Jan 07, 2016 9.379 9.559 9.251 9.251 3,765,408 -0.35(-3.66%)
Jan 06, 2016 9.808 9.816 9.542 9.602 2,278,128 -0.34(-3.45%)
Jan 05, 2016 10.03 10.04 9.842 9.945 1,606,833 -0.09(-0.85%)
Jan 04, 2016 10.12 10.12 9.893 10.03 1,977,801 -0.29(-2.82%)
Dec 31, 2015 10.44 10.32 10.32 10.32 1,488,253 -0.12(-1.15%)
Dec 30, 2015 10.50 10.55 10.38 10.44 1,215,456 -0.09(-0.90%)
Dec 29, 2015 10.26 10.55 10.24 10.54 1,574,690 +0.36(+3.54%)
Dec 28, 2015 10.18 10.20 10.01 10.18 1,181,847 -0.07(-0.67%)
Dec 24, 2015 10.19 10.24 10.24 10.24 806,467 +0.05(+0.50%)
Dec 23, 2015 10.08 10.24 10.02 10.19 1,497,555 +0.20(+1.97%)
Dec 22, 2015 9.876 10.02 9.774 9.996 1,223,046 +0.16(+1.66%)
Dec 21, 2015 9.825 9.868 9.654 9.833 1,821,388 +0.07(+0.70%)
Dec 18, 2015 9.945 10.01 9.628 9.765 2,840,067 -0.25(-2.48%)
Dec 17, 2015 10.24 10.30 10.01 10.01 1,567,487 -0.22(-2.18%)
Dec 16, 2015 10.24 10.28 10.02 10.24 1,297,536 +0.07(+0.67%)
Dec 15, 2015 9.919 10.18 9.919 10.17 1,546,871 +0.31(+3.13%)
Dec 14, 2015 9.953 10.03 9.739 9.859 1,442,808 -0.07(-0.69%)
Dec 11, 2015 9.928 10.07 9.876 9.928 1,265,818 -0.22(-2.19%)
Dec 10, 2015 9.996 10.28 9.996 10.15 1,379,502 +0.15(+1.54%)
Dec 09, 2015 10.04 10.18 9.893 9.996 1,197,455 -0.03(-0.34%)
Dec 08, 2015 9.945 10.06 9.902 10.03 1,276,732 -0.03(-0.34%)
Dec 07, 2015 10.12 10.16 9.996 10.06 1,062,318 -0.09(-0.93%)
Dec 04, 2015 10.04 10.23 10.00 10.16 922,875 +0.15(+1.45%)
Dec 03, 2015 10.26 10.30 9.958 10.01 1,214,685 -0.14(-1.35%)
Dec 02, 2015 10.28 10.34 10.13 10.15 736,356 -0.15(-1.50%)
Dec 01, 2015 10.21 10.33 10.15 10.30 1,231,764 +0.15(+1.43%)
Nov 30, 2015 10.18 10.21 10.11 10.16 1,177,335 +0.03(+0.25%)
Nov 27, 2015 10.12 10.22 10.08 10.13 438,707 +0.00(+0.00%)
Nov 25, 2015 10.02 10.13 10.13 10.13 756,573 +0.09(+0.85%)
Nov 24, 2015 10.15 10.20 10.05 10.05 1,338,545 -0.16(-1.59%)
Nov 23, 2015 10.12 10.21 10.04 10.21 1,741,471 +0.06(+0.59%)
Nov 20, 2015 10.08 10.18 10.02 10.15 1,214,161 +0.14(+1.36%)
Nov 19, 2015 10.01 10.06 9.903 10.01 1,158,269 +0.02(+0.17%)
Nov 18, 2015 9.733 10.01 9.656 9.997 1,765,671 +0.32(+3.35%)
Nov 17, 2015 9.656 9.763 9.545 9.673 1,640,015 +0.03(+0.35%)
Nov 16, 2015 9.486 9.665 9.447 9.639 1,053,043 +0.15(+1.62%)
Nov 13, 2015 9.571 9.682 9.469 9.486 892,020 -0.15(-1.59%)
Nov 12, 2015 9.767 9.767 9.609 9.639 1,434,319 -0.16(-1.65%)
Nov 11, 2015 9.878 9.895 9.784 9.801 1,187,443 -0.05(-0.52%)
Nov 10, 2015 9.903 9.989 9.818 9.852 1,722,222 -0.10(-1.03%)
Nov 09, 2015 10.10 10.13 9.920 9.954 1,242,534 -0.18(-1.77%)
Nov 06, 2015 10.02 10.14 9.971 10.13 1,371,240 +0.09(+0.85%)
Nov 05, 2015 9.835 10.07 9.810 10.05 2,538,753 +0.22(+2.26%)
Nov 04, 2015 9.937 9.937 9.797 9.827 2,110,089 -0.03(-0.35%)
Nov 03, 2015 9.605 9.895 9.375 9.861 3,092,177 +0.66(+7.13%)
Nov 02, 2015 9.025 9.221 8.983 9.204 1,470,660 +0.17(+1.89%)
Oct 30, 2015 9.162 9.187 8.983 9.034 1,488,864 -0.09(-1.03%)
Oct 29, 2015 9.060 9.153 9.000 9.128 2,183,169 -0.01(-0.09%)
Oct 28, 2015 8.855 9.145 8.821 9.136 1,588,678 +0.30(+3.38%)
Oct 27, 2015 8.702 8.846 8.642 8.838 1,977,352 +0.08(+0.88%)
Oct 26, 2015 9.000 9.060 8.633 8.761 1,830,507 -0.30(-3.29%)
Oct 23, 2015 8.915 9.111 8.846 9.060 1,939,498 +0.00(+0.00%)
Oct 22, 2015 9.060 9.204 9.025 9.060 1,435,316 +0.10(+1.14%)
Oct 21, 2015 9.230 9.239 8.949 8.957 790,245 -0.23(-2.50%)
Oct 20, 2015 9.145 9.298 9.119 9.187 1,056,209 +0.03(+0.37%)
Oct 19, 2015 9.153 9.230 9.111 9.153 823,230 -0.02(-0.19%)
Oct 16, 2015 9.153 9.239 9.051 9.170 892,962 +0.02(+0.19%)
Oct 15, 2015 9.213 9.213 9.034 9.153 1,190,466 -0.03(-0.28%)
Oct 14, 2015 8.957 9.251 8.881 9.179 1,803,867 +0.22(+2.47%)
Oct 13, 2015 8.787 8.966 8.753 8.957 1,201,044 +0.09(+1.06%)
Oct 12, 2015 9.017 9.034 8.800 8.864 979,742 -0.15(-1.70%)
Oct 09, 2015 8.864 9.060 8.855 9.017 1,976,840 +0.03(+0.38%)
Oct 08, 2015 8.915 9.047 8.829 8.983 1,036,005 +0.03(+0.29%)
Oct 07, 2015 8.864 9.051 8.761 8.957 1,633,576 +0.13(+1.45%)
Oct 06, 2015 8.727 8.876 8.650 8.829 1,536,341 +0.10(+1.17%)
Oct 05, 2015 8.446 8.787 8.378 8.727 1,535,255 +0.37(+4.38%)
Oct 02, 2015 8.037 8.378 7.986 8.361 1,677,551 +0.24(+2.94%)
Oct 01, 2015 8.250 8.284 7.986 8.122 1,347,891 -0.14(-1.65%)
Sep 30, 2015 8.105 8.293 8.062 8.258 3,793,889 +0.26(+3.30%)
Sep 29, 2015 7.943 8.045 7.909 7.994 1,647,030 +0.07(+0.86%)
Sep 28, 2015 8.037 8.114 7.909 7.926 1,230,483 -0.19(-2.31%)
Sep 25, 2015 8.105 8.169 7.986 8.114 2,167,203 +0.08(+0.95%)
Sep 24, 2015 7.960 8.067 7.879 8.037 1,315,860 +0.00(+0.00%)
Sep 23, 2015 8.199 8.233 8.037 8.037 1,056,962 -0.15(-1.87%)
Sep 22, 2015 8.258 8.335 8.156 8.190 804,056 -0.20(-2.34%)
Sep 21, 2015 8.489 8.557 8.344 8.386 882,114 -0.05(-0.61%)
Sep 18, 2015 8.548 8.591 8.403 8.437 1,338,448 -0.23(-2.65%)
Sep 17, 2015 8.702 8.846 8.650 8.668 1,063,937 -0.05(-0.59%)
Sep 16, 2015 8.650 8.757 8.608 8.719 1,052,975 +0.07(+0.79%)
Sep 15, 2015 8.378 8.668 8.361 8.650 1,309,657 +0.30(+3.57%)
Sep 14, 2015 8.472 8.480 8.344 8.352 809,489 -0.09(-1.01%)
Sep 11, 2015 8.446 8.506 8.344 8.437 1,460,838 -0.06(-0.70%)
Sep 10, 2015 8.548 8.616 8.454 8.497 1,749,768 -0.04(-0.50%)
Sep 09, 2015 8.710 8.804 8.514 8.540 1,935,354 -0.14(-1.57%)
Sep 08, 2015 8.548 8.702 8.489 8.676 2,410,574 +0.28(+3.35%)
Sep 04, 2015 8.301 8.395 8.395 8.395 1,842,740 -0.05(-0.61%)
Sep 03, 2015 8.293 8.548 8.241 8.446 1,810,662 +0.14(+1.75%)
Sep 02, 2015 8.250 8.310 8.131 8.301 1,181,374 +0.16(+1.99%)
Sep 01, 2015 8.267 8.378 8.122 8.139 1,626,914 -0.28(-3.34%)
Aug 31, 2015 8.369 8.514 8.293 8.420 1,979,698 +0.03(+0.41%)
Aug 28, 2015 8.471 8.556 8.327 8.386 1,819,617 -0.13(-1.49%)
Aug 27, 2015 8.420 8.547 8.352 8.513 2,089,149 +0.19(+2.24%)
Aug 26, 2015 8.090 8.361 7.971 8.327 2,074,270 +0.40(+5.02%)
Aug 25, 2015 8.200 8.208 7.920 7.929 2,158,853 -0.03(-0.43%)
Aug 24, 2015 8.005 8.412 7.810 7.963 3,479,158 -0.44(-5.24%)
Aug 21, 2015 8.429 8.581 8.310 8.403 2,463,416 -0.14(-1.68%)
Aug 20, 2015 8.784 8.852 8.539 8.547 1,088,232 -0.33(-3.72%)
Aug 19, 2015 8.861 8.971 8.683 8.878 2,382,212 -0.03(-0.29%)
Aug 18, 2015 9.081 9.081 8.861 8.903 927,603 -0.16(-1.78%)
Aug 17, 2015 8.979 9.174 8.937 9.064 2,137,831 +0.03(+0.38%)
Aug 14, 2015 8.954 9.047 8.911 9.030 1,240,155 +0.05(+0.57%)
Aug 13, 2015 9.098 9.216 8.962 8.979 897,480 -0.11(-1.21%)
Aug 12, 2015 9.005 9.123 8.878 9.089 2,147,171 -0.04(-0.46%)
Aug 11, 2015 9.174 9.191 9.072 9.132 1,226,811 -0.12(-1.28%)
Aug 10, 2015 8.988 9.288 8.979 9.250 1,748,459 +0.33(+3.70%)
Aug 07, 2015 8.945 9.043 8.869 8.920 1,512,661 -0.07(-0.75%)
Aug 06, 2015 9.157 9.191 8.928 8.988 2,176,529 -0.20(-2.21%)
Aug 05, 2015 9.005 9.204 8.632 9.191 5,679,033 +0.05(+0.56%)
Aug 04, 2015 9.394 9.471 8.996 9.140 5,506,929 -0.42(-4.43%)
Aug 03, 2015 9.699 9.742 9.538 9.564 1,442,622 -0.16(-1.65%)
Jul 31, 2015 9.784 9.818 9.699 9.725 1,377,431 -0.02(-0.17%)
Jul 30, 2015 9.699 9.776 9.657 9.742 1,383,702 +0.02(+0.17%)
Jul 29, 2015 9.589 9.776 9.537 9.725 874,346 +0.12(+1.23%)
Jul 28, 2015 9.496 9.666 9.445 9.606 1,502,906 +0.13(+1.34%)
Jul 27, 2015 9.504 9.581 9.360 9.479 1,261,170 -0.09(-0.97%)
Jul 24, 2015 9.725 9.742 9.504 9.572 2,170,733 -0.22(-2.25%)
Jul 23, 2015 9.759 9.898 9.746 9.792 1,352,500 +0.03(+0.26%)
Jul 22, 2015 9.657 9.792 9.623 9.767 1,915,609 -0.03(-0.35%)
Jul 21, 2015 9.784 9.852 9.716 9.801 1,552,262 +0.00(+0.00%)
Jul 20, 2015 9.911 9.911 9.776 9.801 2,015,571 -0.13(-1.28%)
Jul 17, 2015 10.07 10.07 9.886 9.928 1,711,272 -0.15(-1.51%)
Jul 16, 2015 10.12 10.12 10.06 10.08 1,998,060 -0.03(-0.25%)
Jul 15, 2015 10.13 10.19 10.07 10.11 3,136,551 -0.05(-0.50%)
Jul 14, 2015 10.09 10.17 10.06 10.16 1,289,499 +0.05(+0.50%)
Jul 13, 2015 10.11 10.13 10.03 10.11 2,580,237 +0.03(+0.25%)
Jul 10, 2015 10.02 10.11 10.00 10.08 2,437,677 +0.13(+1.28%)
Jul 09, 2015 9.970 10.01 9.886 9.953 4,537,215 +0.13(+1.29%)
Jul 08, 2015 9.674 9.835 9.547 9.826 3,294,947 +0.04(+0.43%)
Jul 07, 2015 9.733 9.839 9.534 9.784 2,577,606 +0.03(+0.35%)
Jul 06, 2015 9.767 9.860 9.640 9.750 3,469,422 -0.10(-1.03%)
Jul 02, 2015 9.877 9.852 9.852 9.852 1,404,088 -0.04(-0.43%)
Jul 01, 2015 9.996 10.00 9.843 9.894 1,827,039 +0.00(+0.00%)
Jun 30, 2015 10.03 10.04 9.814 9.894 2,504,010 -0.06(-0.60%)
Jun 29, 2015 10.09 10.11 9.920 9.953 3,132,579 -0.20(-2.00%)
Jun 26, 2015 10.20 10.22 10.01 10.16 13,611,833 -0.04(-0.42%)
Jun 25, 2015 10.37 10.38 10.17 10.20 1,475,149 -0.13(-1.23%)
Jun 24, 2015 10.41 10.44 10.28 10.33 2,172,660 -0.10(-0.98%)
Jun 23, 2015 10.43 10.47 10.36 10.43 944,134 +0.01(+0.08%)
Jun 22, 2015 10.42 10.45 10.33 10.42 1,434,314 +0.05(+0.49%)
Jun 19, 2015 10.40 10.41 10.30 10.37 1,518,353 -0.03(-0.33%)
Jun 18, 2015 10.37 10.49 10.36 10.40 958,866 +0.05(+0.49%)
Jun 17, 2015 10.44 10.51 10.29 10.35 1,900,438 -0.08(-0.81%)
Jun 16, 2015 10.48 10.53 10.43 10.44 941,891 -0.03(-0.32%)
Jun 15, 2015 10.46 10.54 10.30 10.47 1,360,756 -0.03(-0.32%)
Jun 12, 2015 10.46 10.51 10.39 10.50 1,405,499 -0.03(-0.24%)
Jun 11, 2015 10.44 10.53 10.42 10.53 1,141,192 +0.09(+0.89%)
Jun 10, 2015 10.49 10.62 10.40 10.44 1,481,231 +0.00(+0.00%)
Jun 09, 2015 10.59 10.62 10.44 10.44 1,187,958 -0.14(-1.36%)
Jun 08, 2015 10.69 10.72 10.56 10.58 3,207,860 -0.11(-1.02%)
Jun 05, 2015 10.69 10.72 10.58 10.69 1,348,900 -0.05(-0.47%)
Jun 04, 2015 10.95 10.96 10.72 10.74 1,428,806 -0.27(-2.45%)
Jun 03, 2015 10.93 11.20 10.89 11.01 4,040,865 +0.13(+1.16%)
Jun 02, 2015 10.73 10.93 10.66 10.88 1,114,001 +0.09(+0.86%)
Jun 01, 2015 10.99 11.04 10.78 10.79 1,770,879 -0.19(-1.69%)
May 29, 2015 11.00 11.03 10.85 10.98 1,076,416 -0.02(-0.15%)
May 28, 2015 10.94 11.00 10.88 10.99 968,060 +0.04(+0.38%)
May 27, 2015 10.77 10.97 10.69 10.95 1,677,548 +0.19(+1.80%)
May 26, 2015 10.88 10.93 10.68 10.76 1,838,793 -0.18(-1.62%)
May 22, 2015 10.88 10.93 10.93 10.93 673,745 +0.06(+0.54%)
May 21, 2015 10.88 10.98 10.83 10.88 1,385,746 -0.03(-0.23%)
May 20, 2015 10.93 10.98 10.88 10.90 596,936 -0.05(-0.46%)
May 19, 2015 10.94 11.03 10.92 10.95 746,224 -0.03(-0.31%)
May 18, 2015 10.85 11.03 10.83 10.98 752,506 +0.11(+1.01%)
May 15, 2015 10.94 10.99 10.85 10.88 837,973 -0.09(-0.85%)
May 14, 2015 10.93 10.98 10.83 10.97 851,615 +0.13(+1.25%)
May 13, 2015 10.78 10.90 10.77 10.83 792,887 +0.05(+0.47%)
May 12, 2015 10.76 10.81 10.66 10.78 1,218,489 -0.03(-0.23%)
May 11, 2015 10.85 10.85 10.75 10.81 1,407,902 -0.06(-0.54%)
May 08, 2015 10.86 10.91 10.81 10.87 1,118,100 +0.11(+1.02%)
May 07, 2015 10.53 10.78 10.48 10.76 1,370,444 +0.21(+2.00%)
May 06, 2015 10.77 10.79 10.46 10.55 1,364,189 -0.15(-1.42%)
May 05, 2015 10.31 10.94 10.31 10.70 2,533,406 -0.21(-1.93%)
May 04, 2015 10.81 10.98 10.77 10.91 1,772,682 +0.13(+1.25%)
May 01, 2015 10.70 10.80 10.61 10.77 1,889,686 +0.08(+0.79%)
Apr 30, 2015 10.74 10.82 10.62 10.69 1,788,345 -0.11(-1.01%)
Apr 29, 2015 10.88 10.94 10.76 10.80 1,235,604 -0.14(-1.31%)
Apr 28, 2015 10.82 10.96 10.81 10.94 1,552,433 +0.15(+1.41%)
Apr 27, 2015 10.79 10.84 10.71 10.79 2,600,910 +0.02(+0.16%)
Apr 24, 2015 11.01 11.03 10.77 10.77 2,138,587 -0.25(-2.29%)
Apr 23, 2015 11.27 11.31 10.97 11.03 3,016,815 -0.32(-2.82%)
Apr 22, 2015 11.14 11.36 11.04 11.35 1,871,537 +0.21(+1.89%)
Apr 21, 2015 11.26 11.31 11.14 11.14 1,601,731 -0.05(-0.45%)
Apr 20, 2015 11.33 11.39 11.16 11.19 2,160,349 -0.08(-0.67%)
Apr 17, 2015 11.35 11.35 11.20 11.26 756,834 -0.19(-1.69%)
Apr 16, 2015 11.44 11.50 11.36 11.46 556,814 -0.04(-0.37%)
Apr 15, 2015 11.50 11.63 11.47 11.50 909,829 +0.03(+0.22%)
Apr 14, 2015 11.61 11.68 11.45 11.47 881,793 -0.11(-0.95%)
Apr 13, 2015 11.64 11.69 11.57 11.58 690,602 -0.08(-0.72%)
Apr 10, 2015 11.60 11.75 11.57 11.67 812,677 +0.07(+0.58%)
Apr 09, 2015 11.55 11.71 11.55 11.60 1,273,667 +0.00(+0.00%)
Apr 08, 2015 11.58 11.66 11.52 11.60 1,032,012 +0.03(+0.22%)
Apr 07, 2015 11.70 11.76 11.55 11.57 1,069,327 -0.16(-1.37%)
Apr 06, 2015 11.60 11.76 11.51 11.74 1,869,505 +0.04(+0.36%)
Apr 02, 2015 11.68 11.69 11.69 11.69 1,522,096 +0.01(+0.07%)
Apr 01, 2015 11.61 11.73 11.53 11.68 2,385,054 +0.03(+0.29%)
Mar 31, 2015 11.48 11.75 11.44 11.65 2,025,585 +0.09(+0.80%)
Mar 30, 2015 11.36 11.57 11.36 11.56 803,771 +0.25(+2.24%)
Mar 27, 2015 11.22 11.36 11.13 11.31 951,097 +0.06(+0.52%)
Mar 26, 2015 11.17 11.37 11.10 11.25 1,059,053 -0.02(-0.15%)
Mar 25, 2015 11.59 11.63 11.26 11.26 1,485,405 -0.34(-2.91%)
Mar 24, 2015 11.59 11.73 11.57 11.60 2,659,504 +0.01(+0.07%)
Mar 23, 2015 11.76 11.80 11.59 11.59 686,713 -0.16(-1.36%)
Mar 20, 2015 11.64 11.80 11.61 11.75 1,165,217 +0.18(+1.53%)
Mar 19, 2015 11.65 11.68 11.54 11.57 485,290 -0.09(-0.80%)
Mar 18, 2015 11.51 11.74 11.46 11.67 819,445 +0.09(+0.80%)
Mar 17, 2015 11.48 11.58 11.41 11.57 1,488,008 +0.03(+0.22%)
Mar 16, 2015 11.55 11.60 11.47 11.55 753,921 +0.07(+0.59%)
Mar 13, 2015 11.43 11.50 11.25 11.48 1,177,205 +0.03(+0.22%)
Mar 12, 2015 11.31 11.52 11.31 11.46 1,484,014 +0.08(+0.74%)
Mar 11, 2015 11.62 11.62 11.36 11.37 1,861,604 -0.19(-1.60%)
Mar 10, 2015 11.68 11.79 11.55 11.56 913,566 -0.23(-1.93%)
Mar 09, 2015 11.91 11.95 11.79 11.79 843,841 -0.13(-1.13%)
Mar 06, 2015 12.02 12.10 11.80 11.92 831,682 -0.15(-1.25%)
Mar 05, 2015 12.03 12.10 12.00 12.07 575,749 +0.08(+0.63%)
Mar 04, 2015 11.98 12.05 11.90 12.00 696,446 -0.06(-0.49%)
Mar 03, 2015 12.21 12.21 12.02 12.05 879,418 -0.19(-1.58%)
Mar 02, 2015 12.02 12.26 11.98 12.25 1,108,317 +0.29(+2.46%)
Feb 27, 2015 12.04 12.07 11.90 11.95 860,336 -0.13(-1.04%)
Feb 26, 2015 12.08 12.18 12.02 12.08 749,704 +0.02(+0.14%)
Feb 25, 2015 12.21 12.26 12.00 12.06 678,033 -0.18(-1.44%)
Feb 24, 2015 12.08 12.26 12.06 12.24 804,343 +0.16(+1.32%)
Feb 23, 2015 12.00 12.08 11.90 12.08 986,458 +0.06(+0.49%)
Feb 20, 2015 12.05 12.10 11.90 12.02 997,437 -0.03(-0.28%)
Feb 19, 2015 11.95 12.08 11.89 12.05 882,168 +0.07(+0.56%)
Feb 18, 2015 11.84 12.02 11.84 11.99 1,264,758 +0.11(+0.92%)
Feb 17, 2015 11.91 12.03 11.79 11.88 1,229,525 -0.07(-0.56%)
Feb 13, 2015 11.58 11.95 11.95 11.95 1,178,635 +0.36(+3.12%)
Feb 12, 2015 11.45 11.67 11.33 11.58 2,888,673 +0.21(+1.84%)
Feb 11, 2015 11.27 11.51 11.19 11.37 1,773,209 +0.13(+1.19%)
Feb 10, 2015 11.44 11.44 11.16 11.24 2,900,925 -0.07(-0.59%)
Feb 09, 2015 11.36 11.55 11.29 11.31 1,670,100 -0.13(-1.17%)
Feb 06, 2015 11.36 11.62 11.32 11.44 2,115,759 +0.11(+0.96%)
Feb 05, 2015 11.42 11.62 11.32 11.33 1,401,280 -0.13(-1.10%)
Feb 04, 2015 11.39 11.55 11.36 11.46 1,669,245 +0.06(+0.51%)
Feb 03, 2015 11.26 11.48 11.20 11.40 2,139,799 +0.17(+1.49%)
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.