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

Vishay Intertechnology (NY: VSH )

23.68 -0.10 (-0.42%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 23, 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 (%)
Oct 31, 2013 10.06 10.31 9.997 10.19 1,910,228 +0.14(+1.41%)
Oct 30, 2013 10.20 10.25 9.989 10.05 2,682,076 -0.18(-1.79%)
Oct 29, 2013 10.25 10.53 10.04 10.23 4,036,962 -0.56(-5.16%)
Oct 28, 2013 10.79 10.84 10.66 10.79 1,276,638 -0.04(-0.38%)
Oct 25, 2013 10.81 10.89 10.69 10.83 871,127 +0.07(+0.62%)
Oct 24, 2013 10.90 10.97 10.74 10.76 1,003,851 -0.12(-1.14%)
Oct 23, 2013 11.06 11.07 10.84 10.89 911,946 -0.27(-2.46%)
Oct 22, 2013 11.12 11.25 11.11 11.16 1,411,465 +0.06(+0.52%)
Oct 21, 2013 10.90 11.14 10.90 11.10 1,752,297 +0.22(+2.06%)
Oct 18, 2013 10.64 10.89 10.60 10.88 1,813,683 +0.29(+2.75%)
Oct 17, 2013 10.30 10.59 10.27 10.59 1,101,580 +0.21(+2.00%)
Oct 16, 2013 10.31 10.42 10.30 10.38 2,118,594 +0.12(+1.22%)
Oct 15, 2013 10.71 10.71 10.20 10.25 1,731,059 -0.19(-1.83%)
Oct 14, 2013 10.50 10.64 10.42 10.45 1,873,469 -0.22(-2.03%)
Oct 11, 2013 10.53 10.73 10.51 10.66 827,742 +0.10(+0.94%)
Oct 10, 2013 10.50 10.56 10.43 10.56 1,395,530 +0.23(+2.25%)
Oct 09, 2013 10.50 10.50 10.26 10.33 1,267,270 -0.13(-1.27%)
Oct 08, 2013 10.71 10.71 10.40 10.46 955,330 -0.23(-2.17%)
Oct 07, 2013 10.79 10.83 10.69 10.69 857,391 -0.21(-1.90%)
Oct 04, 2013 10.88 11.03 10.81 10.90 1,229,329 +0.02(+0.15%)
Oct 03, 2013 10.91 10.96 10.77 10.89 1,592,671 -0.02(-0.23%)
Oct 02, 2013 10.82 10.99 10.74 10.91 1,074,038 +0.03(+0.31%)
Oct 01, 2013 10.68 11.01 10.68 10.88 1,558,225 +0.17(+1.63%)
Sep 30, 2013 10.62 10.78 10.50 10.70 1,347,250 -0.07(-0.62%)
Sep 27, 2013 10.75 10.84 10.64 10.77 982,436 -0.06(-0.54%)
Sep 26, 2013 10.90 10.90 10.70 10.83 734,112 -0.04(-0.38%)
Sep 25, 2013 10.81 10.97 10.70 10.87 1,016,618 +0.05(+0.46%)
Sep 24, 2013 10.70 10.87 10.59 10.82 1,202,351 +0.15(+1.40%)
Sep 23, 2013 10.90 10.97 10.67 10.67 1,401,124 -0.22(-1.98%)
Sep 20, 2013 11.13 11.13 10.89 10.89 1,559,794 -0.22(-1.94%)
Sep 19, 2013 11.09 11.26 11.01 11.10 1,087,299 +0.06(+0.53%)
Sep 18, 2013 10.89 11.13 10.82 11.04 1,145,410 +0.16(+1.45%)
Sep 17, 2013 10.92 11.03 10.83 10.89 1,056,121 +0.00(+0.00%)
Sep 16, 2013 11.02 11.12 10.89 10.89 1,116,593 -0.05(-0.46%)
Sep 13, 2013 10.83 10.98 10.75 10.94 1,437,195 +0.15(+1.39%)
Sep 12, 2013 10.94 11.03 10.79 10.79 1,724,531 -0.12(-1.07%)
Sep 11, 2013 10.89 10.96 10.77 10.90 833,071 +0.00(+0.00%)
Sep 10, 2013 10.78 10.92 10.75 10.90 1,090,392 +0.22(+2.10%)
Sep 09, 2013 10.37 10.75 10.36 10.68 1,204,863 +0.30(+2.88%)
Sep 06, 2013 10.41 10.47 10.18 10.38 1,831,208 +0.01(+0.08%)
Sep 05, 2013 10.24 10.54 10.22 10.37 1,598,979 +0.18(+1.79%)
Sep 04, 2013 9.997 10.31 9.997 10.19 3,229,467 +0.18(+1.83%)
Sep 03, 2013 10.35 10.46 9.906 10.01 3,494,606 -0.17(-1.63%)
Aug 30, 2013 10.46 10.47 10.15 10.17 1,444,604 -0.27(-2.62%)
Aug 29, 2013 10.40 10.59 10.40 10.45 1,131,895 +0.02(+0.24%)
Aug 28, 2013 10.46 10.59 10.42 10.42 1,081,596 -0.05(-0.48%)
Aug 27, 2013 10.54 10.62 10.39 10.47 1,758,391 -0.22(-2.02%)
Aug 26, 2013 10.75 10.79 10.65 10.69 438,255 -0.06(-0.54%)
Aug 23, 2013 10.82 10.84 10.70 10.74 682,673 -0.04(-0.38%)
Aug 22, 2013 10.69 10.89 10.64 10.79 643,989 +0.16(+1.48%)
Aug 21, 2013 10.79 10.85 10.61 10.63 767,908 -0.18(-1.69%)
Aug 20, 2013 10.68 10.93 10.64 10.81 1,048,314 +0.16(+1.48%)
Aug 19, 2013 10.98 11.00 10.64 10.65 1,101,722 -0.38(-3.46%)
Aug 16, 2013 10.78 11.09 10.78 11.03 1,107,494 +0.22(+2.00%)
Aug 15, 2013 11.01 11.01 10.79 10.82 1,305,393 -0.32(-2.91%)
Aug 14, 2013 11.13 11.26 11.12 11.14 1,133,833 +0.01(+0.07%)
Aug 13, 2013 11.23 11.24 11.11 11.13 1,192,976 -0.04(-0.37%)
Aug 12, 2013 11.20 11.28 10.89 11.18 2,486,569 -0.16(-1.39%)
Aug 09, 2013 11.40 11.43 11.31 11.33 1,050,023 -0.07(-0.65%)
Aug 08, 2013 11.56 11.64 11.39 11.41 1,377,930 -0.12(-1.01%)
Aug 07, 2013 11.59 11.67 11.47 11.52 1,250,838 -0.12(-1.07%)
Aug 06, 2013 12.02 12.08 11.63 11.65 1,290,360 -0.41(-3.38%)
Aug 05, 2013 11.96 12.07 11.90 12.06 1,018,266 +0.07(+0.55%)
Aug 02, 2013 12.35 12.35 11.96 11.99 953,046 -0.37(-3.02%)
Aug 01, 2013 12.11 12.46 12.06 12.36 1,854,146 +0.42(+3.48%)
Jul 31, 2013 11.77 12.04 11.71 11.95 1,877,405 +0.21(+1.77%)
Jul 30, 2013 12.32 12.32 11.72 11.74 3,000,611 -0.71(-5.67%)
Jul 29, 2013 12.69 12.78 12.45 12.45 2,048,153 -0.27(-2.15%)
Jul 26, 2013 12.64 12.76 12.34 12.72 1,713,079 +0.35(+2.82%)
Jul 25, 2013 12.51 12.56 12.37 12.37 1,145,579 -0.18(-1.46%)
Jul 24, 2013 12.54 12.70 12.52 12.55 912,320 +0.05(+0.40%)
Jul 23, 2013 12.45 12.68 12.43 12.50 899,354 +0.08(+0.67%)
Jul 22, 2013 12.35 12.45 12.32 12.42 645,990 +0.12(+1.01%)
Jul 19, 2013 12.18 12.41 12.07 12.30 771,088 +0.07(+0.61%)
Jul 18, 2013 12.32 12.39 12.21 12.22 644,178 -0.11(-0.91%)
Jul 17, 2013 12.31 12.49 12.26 12.33 560,314 +0.05(+0.44%)
Jul 16, 2013 12.42 12.47 12.22 12.28 595,398 -0.09(-0.74%)
Jul 15, 2013 12.20 12.51 12.20 12.37 1,230,272 +0.18(+1.50%)
Jul 12, 2013 12.01 12.23 12.01 12.19 1,229,091 +0.22(+1.80%)
Jul 11, 2013 12.03 12.16 11.96 11.97 832,425 +0.11(+0.91%)
Jul 10, 2013 11.87 11.98 11.82 11.87 689,383 +0.02(+0.14%)
Jul 09, 2013 11.82 11.95 11.77 11.85 602,601 +0.12(+0.99%)
Jul 08, 2013 11.96 12.04 11.72 11.73 1,003,490 -0.25(-2.08%)
Jul 05, 2013 11.83 12.01 11.79 11.98 590,728 +0.28(+2.41%)
Jul 03, 2013 11.64 11.83 11.51 11.70 826,030 +0.08(+0.71%)
Jul 02, 2013 11.77 11.85 11.49 11.62 950,410 -0.19(-1.62%)
Jul 01, 2013 11.63 11.87 11.57 11.81 1,292,150 +0.27(+2.38%)
Jun 28, 2013 11.50 11.59 11.37 11.53 1,175,957 +0.04(+0.36%)
Jun 27, 2013 11.49 11.62 11.45 11.49 1,211,222 +0.08(+0.73%)
Jun 26, 2013 11.53 11.59 11.33 11.41 1,243,989 +0.02(+0.15%)
Jun 25, 2013 11.25 11.51 11.15 11.39 1,201,096 +0.27(+2.46%)
Jun 24, 2013 11.19 11.25 11.08 11.12 1,833,283 -0.30(-2.62%)
Jun 21, 2013 11.72 11.74 11.23 11.42 1,811,173 -0.26(-2.20%)
Jun 20, 2013 11.96 11.96 11.62 11.67 1,485,635 -0.47(-3.90%)
Jun 19, 2013 12.36 12.36 12.12 12.15 886,562 -0.17(-1.35%)
Jun 18, 2013 12.21 12.41 12.17 12.31 783,865 +0.13(+1.09%)
Jun 17, 2013 12.17 12.24 12.11 12.18 811,711 +0.17(+1.38%)
Jun 14, 2013 11.87 12.06 11.84 12.01 992,330 +0.22(+1.83%)
Jun 13, 2013 11.62 11.81 11.54 11.80 831,115 +0.15(+1.28%)
Jun 12, 2013 11.97 11.97 11.53 11.65 945,504 -0.18(-1.54%)
Jun 11, 2013 11.82 12.04 11.67 11.83 1,996,011 -0.20(-1.66%)
Jun 10, 2013 12.14 12.24 12.00 12.03 712,964 -0.07(-0.55%)
Jun 07, 2013 11.90 12.14 11.79 12.10 2,328,145 +0.27(+2.25%)
Jun 06, 2013 11.88 11.93 11.64 11.83 1,219,599 -0.04(-0.35%)
Jun 05, 2013 12.02 12.08 11.78 11.87 916,618 -0.18(-1.52%)
Jun 04, 2013 11.98 12.15 11.97 12.06 1,403,987 +0.07(+0.62%)
Jun 03, 2013 12.13 12.16 11.87 11.98 1,215,387 -0.11(-0.89%)
May 31, 2013 12.15 12.33 12.06 12.09 1,103,748 -0.14(-1.15%)
May 30, 2013 12.01 12.24 11.91 12.23 1,141,573 +0.29(+2.43%)
May 29, 2013 11.81 11.99 11.81 11.94 873,924 +0.06(+0.49%)
May 28, 2013 12.05 12.06 11.83 11.88 1,321,051 +0.07(+0.56%)
May 24, 2013 11.79 11.90 11.67 11.82 841,628 -0.05(-0.42%)
May 23, 2013 11.75 11.97 11.67 11.87 1,298,177 -0.07(-0.56%)
May 22, 2013 12.31 12.40 11.93 11.93 983,283 -0.34(-2.77%)
May 21, 2013 12.40 12.40 12.26 12.27 635,603 -0.10(-0.81%)
May 20, 2013 12.08 12.44 12.08 12.37 1,578,488 +0.28(+2.34%)
May 17, 2013 12.16 12.21 11.91 12.09 2,140,793 -0.02(-0.21%)
May 16, 2013 12.53 12.56 12.09 12.11 2,245,815 -0.42(-3.31%)
May 15, 2013 12.12 12.57 12.12 12.53 2,724,518 +0.65(+5.45%)
May 13, 2013 11.86 11.92 11.67 11.88 1,344,544 -0.01(-0.07%)
May 10, 2013 11.81 11.93 11.77 11.89 959,847 +0.08(+0.70%)
May 09, 2013 11.86 11.99 11.71 11.81 1,085,263 -0.05(-0.42%)
May 08, 2013 11.70 11.86 11.65 11.86 1,116,348 +0.12(+1.06%)
May 07, 2013 11.63 11.77 11.56 11.73 2,397,302 +0.14(+1.22%)
May 06, 2013 11.29 11.63 11.29 11.59 2,038,870 +0.33(+2.95%)
May 03, 2013 11.43 11.51 11.25 11.26 2,164,750 -0.03(-0.29%)
May 02, 2013 11.27 11.34 11.13 11.29 3,071,142 +0.10(+0.89%)
May 01, 2013 11.62 11.65 11.14 11.19 2,304,967 -0.46(-3.99%)
Apr 30, 2013 11.06 11.79 10.97 11.66 5,165,421 +1.04(+9.77%)
Apr 29, 2013 10.54 10.92 10.51 10.62 4,443,057 +0.19(+1.83%)
Apr 26, 2013 10.50 10.54 10.35 10.43 1,185,648 -0.11(-1.02%)
Apr 25, 2013 10.22 10.71 10.22 10.54 1,464,164 +0.35(+3.42%)
Apr 24, 2013 10.12 10.36 10.12 10.19 975,488 +0.06(+0.57%)
Apr 23, 2013 9.939 10.15 9.906 10.13 804,091 +0.28(+2.87%)
Apr 22, 2013 9.831 9.889 9.582 9.847 838,724 +0.04(+0.42%)
Apr 19, 2013 9.764 9.964 9.656 9.806 1,302,143 +0.08(+0.85%)
Apr 18, 2013 10.05 10.07 9.681 9.723 1,411,758 -0.25(-2.50%)
Apr 17, 2013 10.17 10.23 9.897 9.972 1,259,985 -0.32(-3.07%)
Apr 16, 2013 10.26 10.40 10.20 10.29 1,004,669 +0.17(+1.72%)
Apr 15, 2013 10.43 10.44 10.06 10.11 1,559,166 -0.42(-3.94%)
Apr 12, 2013 10.57 10.71 10.40 10.53 901,813 -0.12(-1.17%)
Apr 11, 2013 10.60 10.73 10.47 10.65 1,828,057 +0.02(+0.16%)
Apr 10, 2013 10.46 10.66 10.38 10.64 2,516,931 +0.17(+1.67%)
Apr 09, 2013 10.46 10.55 10.31 10.46 921,778 +0.03(+0.32%)
Apr 08, 2013 10.20 10.44 10.10 10.43 1,248,201 +0.22(+2.20%)
Apr 05, 2013 10.35 10.38 10.06 10.20 1,683,226 -0.37(-3.53%)
Apr 04, 2013 10.57 10.72 10.46 10.58 740,269 +0.04(+0.39%)
Apr 03, 2013 10.68 10.73 10.42 10.54 2,024,837 -0.09(-0.86%)
Apr 02, 2013 11.10 11.15 10.56 10.63 2,362,120 -0.44(-3.98%)
Apr 01, 2013 11.33 11.33 10.98 11.07 863,059 -0.23(-2.06%)
Mar 28, 2013 11.31 11.34 11.13 11.30 928,662 -0.02(-0.22%)
Mar 27, 2013 11.18 11.37 11.13 11.33 1,715,302 +0.03(+0.29%)
Mar 26, 2013 11.25 11.41 11.19 11.29 860,955 +0.10(+0.89%)
Mar 25, 2013 11.27 11.33 10.98 11.19 1,006,242 -0.04(-0.37%)
Mar 22, 2013 11.35 11.57 11.15 11.23 1,241,722 -0.10(-0.88%)
Mar 21, 2013 11.21 11.38 11.20 11.33 2,469,878 +0.02(+0.15%)
Mar 20, 2013 11.33 11.40 11.16 11.32 1,995,315 +0.10(+0.89%)
Mar 19, 2013 11.30 11.38 11.08 11.22 1,492,569 -0.07(-0.66%)
Mar 18, 2013 11.14 11.38 10.95 11.29 1,289,949 -0.07(-0.58%)
Mar 15, 2013 11.58 11.58 11.25 11.36 1,578,310 -0.22(-1.94%)
Mar 14, 2013 11.03 11.61 11.03 11.58 2,899,482 +0.56(+5.12%)
Mar 13, 2013 11.03 11.05 10.91 11.02 1,028,395 +0.02(+0.15%)
Mar 12, 2013 11.03 11.04 10.81 11.00 1,367,492 -0.07(-0.67%)
Mar 11, 2013 11.07 11.13 10.97 11.08 1,089,561 +0.02(+0.23%)
Mar 08, 2013 11.00 11.10 10.89 11.05 1,017,764 +0.10(+0.91%)
Mar 07, 2013 10.95 10.98 10.86 10.95 1,098,888 +0.06(+0.53%)
Mar 06, 2013 11.00 11.05 10.88 10.89 1,908,380 -0.10(-0.91%)
Mar 05, 2013 10.88 11.03 10.85 10.99 1,858,424 +0.21(+1.92%)
Mar 04, 2013 10.73 10.84 10.64 10.79 1,719,797 +0.03(+0.31%)
Mar 01, 2013 10.85 10.94 10.67 10.75 2,989,912 -0.20(-1.82%)
Feb 28, 2013 11.01 11.13 10.88 10.95 1,688,461 -0.12(-1.05%)
Feb 27, 2013 10.98 11.12 10.92 11.07 943,494 +0.04(+0.38%)
Feb 26, 2013 10.98 11.08 10.81 11.03 1,590,207 +0.12(+1.14%)
Feb 25, 2013 11.43 11.50 10.90 10.90 2,549,298 -0.47(-4.16%)
Feb 22, 2013 11.18 11.47 11.09 11.38 3,300,852 +0.31(+2.78%)
Feb 21, 2013 11.01 11.11 10.79 11.07 2,664,611 +0.04(+0.38%)
Feb 20, 2013 11.47 11.54 10.99 11.03 3,705,137 -0.43(-3.77%)
Feb 19, 2013 11.19 11.49 11.13 11.46 2,978,665 +0.32(+2.83%)
Feb 15, 2013 11.35 11.45 11.06 11.14 2,412,787 -0.25(-2.19%)
Feb 14, 2013 11.00 11.41 10.99 11.39 3,445,529 +0.30(+2.69%)
Feb 13, 2013 10.57 11.13 10.57 11.09 6,159,792 +0.53(+5.03%)
Feb 12, 2013 10.38 10.56 10.37 10.56 1,902,486 +0.18(+1.76%)
Feb 11, 2013 10.40 10.40 10.22 10.38 1,859,410 +0.01(+0.08%)
Feb 08, 2013 10.22 10.40 10.20 10.37 2,837,341 +0.20(+1.96%)
Feb 07, 2013 10.04 10.17 9.939 10.17 2,956,728 +0.12(+1.24%)
Feb 06, 2013 9.748 10.13 9.698 10.05 2,820,171 +0.91(+9.90%)
Feb 04, 2013 9.167 9.312 9.055 9.142 1,533,163 -0.12(-1.34%)
Feb 01, 2013 9.208 9.374 9.158 9.266 2,184,417 +0.14(+1.55%)
Jan 31, 2013 9.017 9.142 9.001 9.125 1,103,322 +0.12(+1.29%)
Jan 30, 2013 9.133 9.192 8.930 9.009 1,542,869 -0.11(-1.18%)
Jan 29, 2013 9.175 9.250 9.042 9.117 1,086,289 -0.11(-1.17%)
Jan 28, 2013 9.216 9.275 9.075 9.225 816,025 +0.04(+0.45%)
Jan 25, 2013 9.250 9.416 9.100 9.183 1,392,882 +0.03(+0.36%)
Jan 24, 2013 9.084 9.324 9.042 9.150 2,499,174 +0.02(+0.27%)
Jan 23, 2013 9.025 9.133 8.951 9.125 763,828 +0.12(+1.29%)
Jan 22, 2013 8.934 9.009 8.884 9.009 782,992 +0.05(+0.56%)
Jan 18, 2013 9.092 9.100 8.901 8.959 1,499,556 -0.18(-2.00%)
Jan 17, 2013 8.967 9.233 8.951 9.142 2,129,151 +0.24(+2.71%)
Jan 16, 2013 8.776 8.930 8.735 8.901 1,213,836 +0.08(+0.94%)
Jan 15, 2013 8.718 8.818 8.693 8.818 693,152 +0.02(+0.19%)
Jan 14, 2013 8.585 8.859 8.585 8.801 1,714,268 +0.21(+2.42%)
Jan 11, 2013 8.594 8.635 8.477 8.594 579,639 +0.00(+0.00%)
Jan 10, 2013 8.627 8.735 8.560 8.594 867,894 +0.06(+0.68%)
Jan 09, 2013 8.677 8.727 8.461 8.536 1,250,644 -0.10(-1.15%)
Jan 08, 2013 8.776 8.801 8.494 8.635 1,551,521 -0.16(-1.79%)
Jan 07, 2013 8.768 8.876 8.718 8.793 554,405 -0.04(-0.47%)
Jan 04, 2013 8.868 8.901 8.801 8.834 1,016,010 -0.02(-0.19%)
Jan 03, 2013 8.909 8.967 8.793 8.851 968,506 -0.07(-0.84%)
Jan 02, 2013 8.918 8.934 8.693 8.926 1,523,879 +0.10(+1.13%)
Dec 31, 2012 8.394 8.826 8.378 8.826 1,446,823 +0.40(+4.73%)
Dec 28, 2012 8.411 8.511 8.386 8.428 1,033,406 -0.04(-0.49%)
Dec 27, 2012 8.469 8.536 8.316 8.469 739,741 +0.00(+0.00%)
Dec 26, 2012 8.536 8.627 8.411 8.469 711,054 -0.04(-0.49%)
Dec 24, 2012 8.527 8.569 8.469 8.511 334,245 -0.05(-0.58%)
Dec 21, 2012 8.469 8.560 8.419 8.560 2,107,593 -0.07(-0.87%)
Dec 20, 2012 8.511 8.693 8.370 8.635 1,288,603 +0.16(+1.86%)
Dec 19, 2012 8.569 8.685 8.477 8.477 955,658 -0.07(-0.78%)
Dec 18, 2012 8.394 8.544 8.394 8.544 1,076,024 +0.16(+1.88%)
Dec 17, 2012 8.411 8.469 8.311 8.386 983,981 -0.02(-0.20%)
Dec 14, 2012 8.394 8.477 8.361 8.403 892,666 -0.01(-0.10%)
Dec 13, 2012 8.328 8.502 8.295 8.411 2,091,765 +0.11(+1.30%)
Dec 12, 2012 8.386 8.436 8.278 8.303 1,811,969 -0.03(-0.40%)
Dec 11, 2012 8.303 8.370 8.237 8.336 1,116,750 +0.07(+0.90%)
Dec 10, 2012 8.154 8.295 8.154 8.262 1,393,862 +0.09(+1.12%)
Dec 07, 2012 8.162 8.179 8.021 8.170 761,567 +0.01(+0.10%)
Dec 06, 2012 8.154 8.230 8.095 8.162 1,342,302 -0.04(-0.51%)
Dec 05, 2012 8.195 8.262 8.095 8.203 1,049,159 +0.02(+0.30%)
Dec 04, 2012 8.071 8.237 8.063 8.179 1,440,284 +0.12(+1.55%)
Nov 30, 2012 8.071 8.145 7.971 8.054 2,149,752 -0.02(-0.21%)
Nov 29, 2012 7.996 8.087 7.942 8.071 1,105,611 +0.12(+1.46%)
Nov 28, 2012 7.689 7.979 7.655 7.954 1,176,745 +0.25(+3.23%)
Nov 27, 2012 7.763 7.822 7.689 7.705 1,404,391 -0.04(-0.54%)
Nov 26, 2012 7.788 7.838 7.689 7.747 820,722 -0.06(-0.74%)
Nov 23, 2012 7.672 7.855 7.639 7.805 1,081,403 +0.17(+2.29%)
Nov 21, 2012 7.572 7.668 7.489 7.631 831,879 +0.07(+0.99%)
Nov 20, 2012 7.556 7.622 7.502 7.556 1,071,114 -0.01(-0.11%)
Nov 19, 2012 7.323 7.581 7.315 7.564 1,223,251 +0.32(+4.47%)
Nov 16, 2012 7.232 7.332 7.174 7.240 2,148,307 +0.01(+0.11%)
Nov 15, 2012 7.116 7.255 7.074 7.232 1,717,899 +0.09(+1.28%)
Nov 14, 2012 7.348 7.373 7.107 7.141 1,802,972 -0.17(-2.27%)
Nov 13, 2012 7.274 7.423 7.265 7.307 1,694,040 -0.02(-0.34%)
Nov 12, 2012 7.307 7.373 7.249 7.332 885,667 +0.07(+0.91%)
Nov 09, 2012 7.099 7.344 7.066 7.265 1,809,282 +0.15(+2.10%)
Nov 08, 2012 7.298 7.364 7.074 7.116 1,599,325 -0.16(-2.17%)
Nov 07, 2012 7.664 7.672 7.232 7.274 2,407,507 -0.48(-6.21%)
Nov 06, 2012 7.647 7.830 7.622 7.755 1,218,853 +0.13(+1.74%)
Nov 05, 2012 7.572 7.672 7.523 7.622 1,221,743 +0.01(+0.11%)
Nov 02, 2012 7.523 7.631 7.406 7.614 2,954,645 +0.14(+1.89%)
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.