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, 2013 11.00 11.73 10.91 11.60 5,193,193 +1.03(+9.77%)
Apr 29, 2013 10.48 10.86 10.46 10.56 4,466,945 +0.19(+1.83%)
Apr 26, 2013 10.44 10.48 10.30 10.37 1,192,023 -0.11(-1.02%)
Apr 25, 2013 10.17 10.65 10.17 10.48 1,472,036 +0.35(+3.42%)
Apr 24, 2013 10.07 10.31 10.07 10.13 980,733 +0.06(+0.57%)
Apr 23, 2013 9.886 10.09 9.853 10.08 808,414 +0.28(+2.87%)
Apr 22, 2013 9.778 9.836 9.531 9.795 843,234 +0.04(+0.42%)
Apr 19, 2013 9.712 9.910 9.605 9.754 1,309,143 +0.08(+0.85%)
Apr 18, 2013 9.993 10.02 9.630 9.671 1,419,349 -0.25(-2.50%)
Apr 17, 2013 10.12 10.17 9.844 9.919 1,266,759 -0.31(-3.07%)
Apr 16, 2013 10.21 10.34 10.15 10.23 1,010,070 +0.17(+1.72%)
Apr 15, 2013 10.37 10.38 10.01 10.06 1,567,549 -0.41(-3.94%)
Apr 12, 2013 10.51 10.65 10.34 10.47 906,661 -0.12(-1.17%)
Apr 11, 2013 10.55 10.67 10.41 10.60 1,837,885 +0.02(+0.16%)
Apr 10, 2013 10.41 10.60 10.32 10.58 2,530,463 +0.17(+1.67%)
Apr 09, 2013 10.41 10.50 10.26 10.41 926,734 +0.03(+0.32%)
Apr 08, 2013 10.15 10.38 10.05 10.37 1,254,912 +0.22(+2.20%)
Apr 05, 2013 10.30 10.32 10.01 10.15 1,692,276 -0.37(-3.53%)
Apr 04, 2013 10.51 10.66 10.41 10.52 744,249 +0.04(+0.39%)
Apr 03, 2013 10.62 10.67 10.37 10.48 2,035,723 -0.09(-0.86%)
Apr 02, 2013 11.04 11.09 10.51 10.57 2,374,820 -0.44(-3.98%)
Apr 01, 2013 11.26 11.27 10.92 11.01 867,699 -0.23(-2.06%)
Mar 28, 2013 11.25 11.28 11.07 11.24 933,655 -0.02(-0.22%)
Mar 27, 2013 11.12 11.31 11.07 11.26 1,724,525 +0.03(+0.29%)
Mar 26, 2013 11.19 11.35 11.13 11.23 865,583 +0.10(+0.89%)
Mar 25, 2013 11.21 11.27 10.93 11.13 1,011,652 -0.04(-0.37%)
Mar 22, 2013 11.29 11.51 11.09 11.17 1,248,398 -0.10(-0.88%)
Mar 21, 2013 11.15 11.31 11.14 11.27 2,483,157 +0.02(+0.15%)
Mar 20, 2013 11.27 11.34 11.10 11.26 2,006,043 +0.10(+0.89%)
Mar 19, 2013 11.24 11.32 11.03 11.16 1,500,594 -0.07(-0.66%)
Mar 18, 2013 11.08 11.31 10.89 11.23 1,296,885 -0.07(-0.59%)
Mar 15, 2013 11.52 11.52 11.19 11.30 1,586,796 -0.22(-1.94%)
Mar 14, 2013 10.98 11.55 10.98 11.52 2,915,071 +0.56(+5.12%)
Mar 13, 2013 10.98 10.99 10.85 10.96 1,033,924 +0.02(+0.15%)
Mar 12, 2013 10.97 10.98 10.75 10.94 1,374,844 -0.07(-0.68%)
Mar 11, 2013 11.01 11.07 10.91 11.02 1,095,419 +0.02(+0.23%)
Mar 08, 2013 10.94 11.04 10.83 10.99 1,023,236 +0.10(+0.91%)
Mar 07, 2013 10.89 10.92 10.80 10.89 1,104,796 +0.06(+0.53%)
Mar 06, 2013 10.94 10.99 10.82 10.84 1,918,640 -0.10(-0.91%)
Mar 05, 2013 10.82 10.98 10.79 10.93 1,868,416 +0.21(+1.92%)
Mar 04, 2013 10.67 10.78 10.59 10.73 1,729,044 +0.03(+0.31%)
Mar 01, 2013 10.79 10.88 10.61 10.70 3,005,987 -0.20(-1.82%)
Feb 28, 2013 10.95 11.07 10.82 10.89 1,697,538 -0.12(-1.05%)
Feb 27, 2013 10.93 11.06 10.86 11.01 948,566 +0.04(+0.38%)
Feb 26, 2013 10.93 11.03 10.75 10.97 1,598,756 +0.12(+1.14%)
Feb 25, 2013 11.36 11.44 10.84 10.84 2,563,004 -0.47(-4.16%)
Feb 22, 2013 11.12 11.41 11.03 11.31 3,318,599 +0.31(+2.78%)
Feb 21, 2013 10.95 11.05 10.73 11.01 2,678,938 +0.04(+0.38%)
Feb 20, 2013 11.41 11.48 10.93 10.97 3,725,058 -0.43(-3.77%)
Feb 19, 2013 11.13 11.43 11.07 11.40 2,994,679 +0.31(+2.83%)
Feb 15, 2013 11.29 11.39 11.00 11.08 2,425,759 -0.25(-2.19%)
Feb 14, 2013 10.94 11.35 10.93 11.33 3,464,053 +0.30(+2.69%)
Feb 13, 2013 10.51 11.07 10.51 11.03 6,192,910 +0.53(+5.03%)
Feb 12, 2013 10.32 10.51 10.32 10.51 1,912,715 +0.18(+1.76%)
Feb 11, 2013 10.35 10.35 10.17 10.32 1,869,407 +0.01(+0.08%)
Feb 08, 2013 10.17 10.35 10.15 10.32 2,852,596 +0.20(+1.96%)
Feb 07, 2013 9.985 10.12 9.886 10.12 2,972,625 +0.12(+1.24%)
Feb 06, 2013 9.696 10.08 9.646 9.993 2,835,333 +0.90(+9.90%)
Feb 04, 2013 9.118 9.262 9.006 9.093 1,541,406 -0.12(-1.34%)
Feb 01, 2013 9.159 9.324 9.109 9.217 2,196,162 +0.14(+1.55%)
Jan 31, 2013 8.969 9.093 8.952 9.076 1,109,254 +0.12(+1.29%)
Jan 30, 2013 9.085 9.142 8.882 8.961 1,551,164 -0.11(-1.18%)
Jan 29, 2013 9.126 9.200 8.994 9.068 1,092,129 -0.11(-1.17%)
Jan 28, 2013 9.167 9.225 9.027 9.175 820,413 +0.04(+0.45%)
Jan 25, 2013 9.200 9.365 9.052 9.134 1,400,371 +0.03(+0.36%)
Jan 24, 2013 9.035 9.274 8.994 9.101 2,512,611 +0.02(+0.27%)
Jan 23, 2013 8.977 9.085 8.903 9.076 767,935 +0.12(+1.29%)
Jan 22, 2013 8.886 8.961 8.837 8.961 787,202 +0.05(+0.56%)
Jan 18, 2013 9.043 9.052 8.853 8.911 1,507,618 -0.18(-2.00%)
Jan 17, 2013 8.919 9.184 8.903 9.093 2,140,598 +0.24(+2.71%)
Jan 16, 2013 8.729 8.882 8.688 8.853 1,220,362 +0.08(+0.94%)
Jan 15, 2013 8.672 8.771 8.647 8.771 696,878 +0.02(+0.19%)
Jan 14, 2013 8.539 8.812 8.539 8.754 1,723,485 +0.21(+2.42%)
Jan 11, 2013 8.548 8.589 8.432 8.548 582,755 +0.00(+0.00%)
Jan 10, 2013 8.581 8.688 8.515 8.548 872,560 +0.06(+0.68%)
Jan 09, 2013 8.630 8.680 8.416 8.490 1,257,368 -0.10(-1.15%)
Jan 08, 2013 8.729 8.754 8.449 8.589 1,559,863 -0.16(-1.79%)
Jan 07, 2013 8.721 8.829 8.672 8.746 557,385 -0.04(-0.47%)
Jan 04, 2013 8.820 8.853 8.754 8.787 1,021,473 -0.02(-0.19%)
Jan 03, 2013 8.862 8.919 8.746 8.804 973,713 -0.07(-0.84%)
Jan 02, 2013 8.870 8.886 8.647 8.878 1,532,073 +0.10(+1.13%)
Dec 31, 2012 8.350 8.779 8.333 8.779 1,454,601 +0.40(+4.73%)
Dec 28, 2012 8.366 8.465 8.341 8.383 1,038,962 -0.04(-0.49%)
Dec 27, 2012 8.424 8.490 8.271 8.424 743,718 +0.00(+0.00%)
Dec 26, 2012 8.490 8.581 8.366 8.424 714,877 -0.04(-0.49%)
Dec 24, 2012 8.482 8.523 8.424 8.465 336,042 -0.05(-0.58%)
Dec 21, 2012 8.424 8.515 8.374 8.515 2,118,924 -0.07(-0.87%)
Dec 20, 2012 8.465 8.647 8.325 8.589 1,295,531 +0.16(+1.86%)
Dec 19, 2012 8.523 8.639 8.432 8.432 960,796 -0.07(-0.78%)
Dec 18, 2012 8.350 8.498 8.349 8.498 1,081,809 +0.16(+1.88%)
Dec 17, 2012 8.366 8.424 8.267 8.341 989,271 -0.02(-0.20%)
Dec 14, 2012 8.350 8.432 8.316 8.358 897,465 -0.01(-0.10%)
Dec 13, 2012 8.283 8.457 8.250 8.366 2,103,011 +0.11(+1.30%)
Dec 12, 2012 8.341 8.391 8.234 8.259 1,821,711 -0.03(-0.40%)
Dec 11, 2012 8.259 8.325 8.193 8.292 1,122,754 +0.07(+0.90%)
Dec 10, 2012 8.110 8.250 8.110 8.217 1,401,356 +0.09(+1.12%)
Dec 07, 2012 8.118 8.135 7.978 8.127 765,662 +0.01(+0.10%)
Dec 06, 2012 8.110 8.186 8.052 8.118 1,349,519 -0.04(-0.51%)
Dec 05, 2012 8.151 8.217 8.052 8.160 1,054,800 +0.02(+0.30%)
Dec 04, 2012 8.027 8.193 8.019 8.135 1,448,028 +0.12(+1.55%)
Nov 30, 2012 8.027 8.102 7.928 8.011 2,161,310 -0.02(-0.21%)
Nov 29, 2012 7.953 8.044 7.899 8.027 1,111,555 +0.12(+1.46%)
Nov 28, 2012 7.648 7.937 7.614 7.912 1,183,071 +0.25(+3.23%)
Nov 27, 2012 7.722 7.780 7.648 7.664 1,411,942 -0.04(-0.54%)
Nov 26, 2012 7.747 7.796 7.648 7.705 825,135 -0.06(-0.74%)
Nov 23, 2012 7.631 7.813 7.598 7.763 1,087,217 +0.17(+2.29%)
Nov 21, 2012 7.532 7.627 7.449 7.590 836,351 +0.07(+0.99%)
Nov 20, 2012 7.515 7.581 7.462 7.515 1,076,873 -0.01(-0.11%)
Nov 19, 2012 7.284 7.540 7.276 7.524 1,229,828 +0.32(+4.47%)
Nov 16, 2012 7.193 7.292 7.136 7.202 2,159,857 +0.01(+0.11%)
Nov 15, 2012 7.078 7.216 7.036 7.193 1,727,135 +0.09(+1.28%)
Nov 14, 2012 7.309 7.334 7.069 7.102 1,812,666 -0.17(-2.27%)
Nov 13, 2012 7.235 7.383 7.226 7.268 1,703,148 -0.02(-0.34%)
Nov 12, 2012 7.268 7.334 7.210 7.292 890,429 +0.07(+0.91%)
Nov 09, 2012 7.061 7.305 7.028 7.226 1,819,009 +0.15(+2.10%)
Nov 08, 2012 7.259 7.325 7.036 7.078 1,607,924 -0.16(-2.17%)
Nov 07, 2012 7.623 7.631 7.193 7.235 2,420,451 -0.48(-6.21%)
Nov 06, 2012 7.606 7.788 7.581 7.714 1,225,406 +0.13(+1.74%)
Nov 05, 2012 7.532 7.631 7.482 7.581 1,228,312 +0.01(+0.11%)
Nov 02, 2012 7.482 7.590 7.367 7.573 2,970,530 +0.14(+1.89%)
Nov 01, 2012 6.846 7.474 6.813 7.433 3,943,395 +0.59(+8.70%)
Oct 31, 2012 7.210 7.251 6.780 6.838 3,314,075 -0.43(-5.91%)
Oct 26, 2012 7.276 7.268 7.268 7.268 1,079,470 +0.00(+0.00%)
Oct 25, 2012 7.193 7.292 7.177 7.268 935,183 +0.10(+1.38%)
Oct 24, 2012 7.284 7.358 7.102 7.169 1,154,954 -0.09(-1.25%)
Oct 23, 2012 7.218 7.292 7.119 7.259 1,371,282 -0.05(-0.68%)
Oct 19, 2012 7.425 7.441 7.193 7.309 1,714,285 -0.14(-1.88%)
Oct 18, 2012 7.581 7.623 7.433 7.449 2,816,237 -0.17(-2.17%)
Oct 17, 2012 7.400 7.614 7.375 7.614 1,961,576 +0.16(+2.10%)
Oct 16, 2012 7.276 7.548 7.259 7.458 1,900,111 +0.26(+3.56%)
Oct 15, 2012 7.102 7.235 7.094 7.202 939,856 +0.11(+1.51%)
Oct 12, 2012 7.276 7.301 7.053 7.094 1,768,286 -0.21(-2.83%)
Oct 11, 2012 7.367 7.441 7.292 7.301 1,473,825 -0.02(-0.34%)
Oct 10, 2012 7.524 7.524 7.309 7.325 2,400,360 -0.18(-2.42%)
Oct 09, 2012 7.771 7.804 7.491 7.507 2,142,713 -0.27(-3.50%)
Oct 08, 2012 7.904 7.937 7.771 7.780 836,219 -0.16(-1.98%)
Oct 05, 2012 7.994 8.122 7.928 7.937 1,406,899 -0.02(-0.31%)
Oct 04, 2012 7.937 8.003 7.821 7.961 1,517,134 +0.05(+0.63%)
Oct 03, 2012 7.953 8.036 7.895 7.912 1,565,775 -0.02(-0.31%)
Oct 02, 2012 8.019 8.044 7.895 7.937 1,694,756 -0.04(-0.52%)
Oct 01, 2012 8.168 8.168 7.804 7.978 2,665,853 -0.14(-1.73%)
Sep 28, 2012 8.250 8.275 8.065 8.118 1,710,396 -0.19(-2.29%)
Sep 27, 2012 8.242 8.374 8.201 8.308 880,834 +0.12(+1.51%)
Sep 26, 2012 8.308 8.325 8.151 8.184 1,864,566 -0.12(-1.39%)
Sep 25, 2012 8.606 8.639 8.275 8.300 1,724,608 -0.27(-3.18%)
Sep 24, 2012 8.630 8.647 8.548 8.573 1,401,466 -0.12(-1.33%)
Sep 21, 2012 8.614 8.688 8.539 8.688 6,934,616 +0.17(+1.94%)
Sep 20, 2012 8.837 8.862 8.490 8.523 2,016,183 -0.41(-4.62%)
Sep 19, 2012 8.746 9.002 8.729 8.936 2,326,798 +0.18(+2.08%)
Sep 18, 2012 8.820 8.895 8.721 8.754 1,466,075 -0.11(-1.21%)
Sep 17, 2012 9.052 9.060 8.818 8.862 1,185,486 -0.22(-2.45%)
Sep 14, 2012 8.895 9.118 8.837 9.085 1,510,517 +0.24(+2.71%)
Sep 13, 2012 8.746 8.940 8.647 8.845 1,386,105 +0.11(+1.23%)
Sep 12, 2012 8.729 8.787 8.655 8.738 1,100,943 +0.05(+0.57%)
Sep 11, 2012 8.655 8.746 8.564 8.688 1,843,477 +0.05(+0.57%)
Sep 10, 2012 8.663 8.729 8.614 8.639 1,495,655 -0.03(-0.38%)
Sep 07, 2012 8.465 8.709 8.432 8.672 2,239,396 +0.19(+2.24%)
Sep 06, 2012 8.217 8.482 8.193 8.482 2,122,407 +0.31(+3.84%)
Sep 05, 2012 8.300 8.341 8.151 8.168 2,189,886 -0.11(-1.30%)
Sep 04, 2012 8.127 8.440 8.094 8.275 3,040,943 +0.38(+4.81%)
Aug 31, 2012 7.846 7.965 7.788 7.895 1,359,890 +0.12(+1.59%)
Aug 30, 2012 7.928 7.945 7.771 7.771 941,412 -0.21(-2.59%)
Aug 29, 2012 7.912 8.019 7.846 7.978 1,014,466 +0.05(+0.62%)
Aug 27, 2012 8.160 8.201 7.920 7.928 1,272,772 -0.19(-2.34%)
Aug 24, 2012 8.118 8.160 7.986 8.118 1,420,900 -0.02(-0.30%)
Aug 23, 2012 8.160 8.201 7.986 8.143 1,822,503 -0.02(-0.30%)
Aug 22, 2012 8.424 8.440 8.127 8.168 2,428,844 -0.27(-3.23%)
Aug 21, 2012 8.308 8.473 8.306 8.440 1,761,747 +0.17(+2.00%)
Aug 20, 2012 8.259 8.308 8.168 8.275 3,045,174 +0.00(+0.00%)
Aug 17, 2012 8.308 8.325 8.193 8.275 1,021,235 -0.02(-0.20%)
Aug 16, 2012 8.226 8.308 8.135 8.292 2,660,677 +0.07(+0.80%)
Aug 15, 2012 8.193 8.366 8.184 8.226 1,626,189 +0.02(+0.20%)
Aug 14, 2012 8.440 8.457 8.205 8.209 2,802,434 -0.18(-2.17%)
Aug 13, 2012 8.457 8.465 8.292 8.391 1,446,409 -0.07(-0.78%)
Aug 10, 2012 8.350 8.465 8.300 8.457 1,209,165 +0.06(+0.69%)
Aug 09, 2012 8.217 8.407 8.201 8.399 1,499,561 +0.17(+2.11%)
Aug 08, 2012 8.135 8.267 8.118 8.226 2,131,736 +0.04(+0.50%)
Aug 07, 2012 8.052 8.217 8.052 8.184 2,187,502 +0.17(+2.16%)
Aug 06, 2012 8.052 8.085 7.961 8.011 1,534,241 -0.02(-0.31%)
Aug 03, 2012 7.871 8.151 7.817 8.036 1,962,753 +0.30(+3.84%)
Aug 02, 2012 8.069 8.176 7.672 7.738 2,724,400 -0.39(-4.78%)
Aug 01, 2012 8.176 8.201 7.994 8.127 4,415,264 -0.02(-0.30%)
Jul 31, 2012 7.309 8.292 7.274 8.151 7,820,418 +0.92(+12.67%)
Jul 30, 2012 7.276 7.309 7.127 7.235 2,607,766 -0.02(-0.34%)
Jul 27, 2012 7.202 7.342 7.078 7.259 1,698,527 +0.10(+1.38%)
Jul 26, 2012 7.078 7.177 6.962 7.160 2,089,022 +0.16(+2.24%)
Jul 25, 2012 6.747 7.036 6.739 7.003 2,291,832 +0.25(+3.67%)
Jul 24, 2012 6.863 6.879 6.690 6.756 1,677,193 -0.12(-1.68%)
Jul 23, 2012 6.970 6.970 6.813 6.871 1,770,169 -0.18(-2.58%)
Jul 20, 2012 7.226 7.226 7.053 7.053 1,385,368 -0.21(-2.84%)
Jul 19, 2012 7.177 7.342 7.160 7.259 5,611,046 +0.12(+1.62%)
Jul 18, 2012 6.929 7.177 6.913 7.144 3,286,188 +0.17(+2.37%)
Jul 17, 2012 7.102 7.185 6.921 6.979 1,884,424 -0.11(-1.52%)
Jul 16, 2012 7.185 7.226 7.028 7.086 1,846,482 -0.14(-1.94%)
Jul 13, 2012 7.185 7.309 7.185 7.226 1,444,634 +0.05(+0.69%)
Jul 12, 2012 7.127 7.243 6.995 7.177 1,264,808 -0.04(-0.57%)
Jul 11, 2012 7.251 7.334 7.152 7.218 1,361,206 -0.05(-0.68%)
Jul 10, 2012 7.524 7.548 7.218 7.268 1,157,838 -0.19(-2.55%)
Jul 09, 2012 7.524 7.524 7.367 7.458 2,353,841 -0.07(-0.99%)
Jul 06, 2012 7.730 7.747 7.449 7.532 1,569,100 -0.31(-4.00%)
Jul 05, 2012 7.705 7.920 7.664 7.846 1,735,507 +0.12(+1.50%)
Jul 03, 2012 7.689 7.804 7.631 7.730 722,754 -0.02(-0.32%)
Jul 02, 2012 7.780 7.813 7.536 7.755 1,404,844 -0.03(-0.42%)
Jun 29, 2012 7.681 7.837 7.598 7.788 1,823,141 +0.35(+4.66%)
Jun 28, 2012 7.309 7.482 7.235 7.441 2,986,982 +0.07(+0.90%)
Jun 27, 2012 7.375 7.491 7.334 7.375 4,054,888 -0.01(-0.11%)
Jun 26, 2012 7.425 7.466 7.317 7.383 1,826,908 -0.03(-0.45%)
Jun 25, 2012 7.581 7.623 7.375 7.416 2,104,053 -0.30(-3.85%)
Jun 22, 2012 7.738 7.792 7.449 7.714 4,671,317 +0.03(+0.43%)
Jun 21, 2012 8.184 8.226 7.598 7.681 2,953,014 -0.51(-6.25%)
Jun 20, 2012 8.143 8.242 8.036 8.193 1,578,557 +0.01(+0.10%)
Jun 19, 2012 8.176 8.234 8.102 8.184 1,420,441 +0.07(+0.92%)
Jun 18, 2012 7.928 8.118 7.871 8.110 1,469,358 +0.14(+1.76%)
Jun 15, 2012 7.821 8.015 7.780 7.970 3,075,178 +0.15(+1.90%)
Jun 14, 2012 7.986 8.060 7.697 7.821 2,969,482 -0.14(-1.76%)
Jun 13, 2012 8.143 8.176 7.879 7.961 2,267,291 -0.26(-3.12%)
Jun 12, 2012 8.201 8.316 8.094 8.217 2,314,063 +0.07(+0.91%)
Jun 11, 2012 8.705 8.705 8.135 8.143 1,678,083 -0.44(-5.10%)
Jun 08, 2012 8.440 8.606 8.350 8.581 1,560,226 +0.14(+1.66%)
Jun 07, 2012 8.878 8.886 8.424 8.440 2,848,419 -0.39(-4.40%)
Jun 06, 2012 8.449 8.870 8.399 8.829 2,215,988 +0.16(+1.81%)
Jun 05, 2012 8.383 8.713 8.366 8.672 1,582,801 +0.22(+2.64%)
Jun 04, 2012 8.424 8.506 8.279 8.449 2,645,289 +0.02(+0.29%)
Jun 01, 2012 8.539 8.606 8.374 8.424 3,057,250 -0.35(-3.95%)
May 31, 2012 8.837 8.870 8.539 8.771 4,737,775 -0.07(-0.84%)
May 30, 2012 8.630 8.853 8.506 8.845 38,062,116 +0.27(+3.18%)
May 29, 2012 8.325 8.614 8.259 8.573 1,923,885 +0.36(+4.32%)
May 25, 2012 8.135 8.259 8.118 8.217 1,603,893 +0.08(+1.02%)
May 24, 2012 8.201 8.259 7.937 8.135 2,805,292 -0.03(-0.40%)
May 23, 2012 8.027 8.201 7.904 8.168 1,883,206 +0.01(+0.10%)
May 22, 2012 7.978 8.160 7.904 8.160 2,904,292 +0.18(+2.28%)
May 21, 2012 7.771 7.978 7.738 7.978 1,741,312 +0.24(+3.09%)
May 18, 2012 8.044 8.060 7.714 7.738 1,644,794 -0.26(-3.30%)
May 17, 2012 8.275 8.341 7.986 8.003 3,047,658 -0.26(-3.20%)
May 16, 2012 8.820 8.820 8.250 8.267 3,403,206 -0.53(-6.01%)
May 15, 2012 8.779 9.010 8.746 8.795 1,948,011 +0.00(+0.00%)
May 14, 2012 8.795 8.878 8.672 8.795 1,960,076 -0.10(-1.11%)
May 11, 2012 8.895 9.200 8.837 8.895 1,849,945 -0.07(-0.83%)
May 10, 2012 9.332 9.332 8.936 8.969 2,035,148 -0.28(-3.04%)
May 09, 2012 9.184 9.266 9.052 9.250 1,745,969 -0.15(-1.58%)
May 08, 2012 9.365 9.407 9.217 9.398 1,761,480 -0.08(-0.87%)
May 07, 2012 9.638 9.696 9.440 9.481 1,493,038 -0.21(-2.13%)
May 04, 2012 9.704 9.737 9.423 9.687 2,443,810 -0.08(-0.85%)
May 03, 2012 10.33 10.36 9.704 9.770 2,599,525 -0.49(-4.75%)
May 02, 2012 9.489 10.45 9.489 10.26 3,990,170 +0.97(+10.50%)
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.