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

Vishay Intertechnology (NY: VSH )

23.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Mar 30, 2012 10.17 10.20 9.995 10.09 1,672,529 +0.02(+0.16%)
Mar 29, 2012 9.912 10.11 9.870 10.07 1,929,763 +0.03(+0.33%)
Mar 28, 2012 10.04 10.10 9.829 10.04 2,084,354 -0.02(-0.25%)
Mar 27, 2012 10.14 10.24 10.05 10.06 1,557,713 -0.09(-0.90%)
Mar 26, 2012 10.02 10.23 9.961 10.15 1,129,554 +0.28(+2.86%)
Mar 23, 2012 9.903 9.928 9.696 9.870 1,266,545 -0.02(-0.25%)
Mar 22, 2012 9.895 9.937 9.754 9.895 1,551,427 -0.10(-1.00%)
Mar 21, 2012 10.04 10.19 9.986 9.995 2,959,166 -0.01(-0.08%)
Mar 20, 2012 10.17 10.20 9.953 10.00 1,157,270 -0.25(-2.43%)
Mar 19, 2012 10.51 10.67 10.24 10.25 2,058,626 +0.20(+1.98%)
Mar 16, 2012 10.02 10.10 9.912 10.05 1,398,929 +0.07(+0.66%)
Mar 15, 2012 9.903 10.08 9.796 9.986 1,173,827 +0.11(+1.09%)
Mar 14, 2012 9.970 10.06 9.829 9.878 1,204,589 -0.12(-1.24%)
Mar 13, 2012 9.779 10.01 9.779 10.00 1,729,692 +0.34(+3.52%)
Mar 12, 2012 9.696 9.779 9.563 9.663 1,565,809 +0.01(+0.09%)
Mar 09, 2012 9.663 9.779 9.613 9.655 1,789,013 -0.01(-0.09%)
Mar 08, 2012 9.605 9.696 9.489 9.663 2,948,013 +0.13(+1.39%)
Mar 07, 2012 9.455 9.646 9.397 9.530 2,355,081 +0.15(+1.59%)
Mar 06, 2012 9.588 9.621 9.331 9.381 3,553,626 -0.34(-3.50%)
Mar 05, 2012 10.09 10.09 9.638 9.721 2,937,084 -0.37(-3.70%)
Mar 02, 2012 10.41 10.48 10.08 10.09 1,741,106 -0.35(-3.34%)
Mar 01, 2012 10.24 10.62 10.22 10.44 2,700,151 +0.27(+2.69%)
Feb 29, 2012 10.36 10.50 10.17 10.17 1,814,821 -0.14(-1.37%)
Feb 28, 2012 10.34 10.42 10.22 10.31 1,392,573 -0.02(-0.16%)
Feb 27, 2012 10.33 10.42 10.16 10.33 1,648,918 -0.12(-1.19%)
Feb 24, 2012 10.37 10.51 10.33 10.45 1,408,723 +0.12(+1.20%)
Feb 23, 2012 10.42 10.43 10.20 10.33 2,971,898 -0.10(-0.95%)
Feb 22, 2012 10.61 10.67 10.28 10.43 2,653,063 -0.26(-2.41%)
Feb 21, 2012 10.92 10.95 10.57 10.68 2,008,222 -0.21(-1.90%)
Feb 17, 2012 10.93 11.11 10.81 10.89 1,073,772 +0.06(+0.54%)
Feb 16, 2012 10.59 10.87 10.58 10.83 1,894,953 +0.24(+2.27%)
Feb 15, 2012 10.68 10.85 10.58 10.59 2,244,985 +0.00(+0.00%)
Feb 14, 2012 10.70 10.78 10.43 10.59 2,450,506 -0.14(-1.31%)
Feb 13, 2012 10.79 10.91 10.64 10.73 2,379,901 -0.03(-0.31%)
Feb 10, 2012 10.76 10.83 10.66 10.77 1,620,746 -0.14(-1.29%)
Feb 09, 2012 10.89 11.06 10.74 10.91 3,005,561 +0.04(+0.38%)
Feb 08, 2012 10.50 11.21 10.49 10.87 6,213,410 +0.57(+5.56%)
Feb 07, 2012 10.07 10.34 9.422 10.29 8,893,567 -0.32(-3.05%)
Feb 06, 2012 10.53 10.67 10.50 10.62 1,679,982 +0.05(+0.47%)
Feb 03, 2012 10.64 10.77 10.54 10.57 3,471,871 +0.12(+1.19%)
Feb 02, 2012 10.56 10.59 10.40 10.44 1,972,315 -0.05(-0.47%)
Feb 01, 2012 10.34 10.55 10.19 10.49 2,751,898 +0.31(+3.01%)
Jan 31, 2012 10.27 10.33 10.03 10.19 2,527,123 +0.02(+0.25%)
Jan 30, 2012 10.13 10.24 10.04 10.16 2,286,181 -0.12(-1.13%)
Jan 27, 2012 9.986 10.31 9.986 10.28 1,663,723 +0.26(+2.57%)
Jan 26, 2012 10.03 10.23 9.945 10.02 3,182,670 +0.09(+0.92%)
Jan 25, 2012 10.04 10.04 9.762 9.928 2,989,702 -0.07(-0.75%)
Jan 24, 2012 9.729 10.06 9.704 10.00 4,464,929 +0.20(+2.03%)
Jan 23, 2012 9.704 9.887 9.596 9.804 4,310,501 +0.10(+1.03%)
Jan 20, 2012 9.787 9.892 9.663 9.704 1,946,220 -0.12(-1.27%)
Jan 19, 2012 9.414 9.986 9.406 9.829 4,100,440 +0.35(+3.67%)
Jan 18, 2012 8.585 9.613 8.576 9.480 4,926,872 +0.94(+10.97%)
Jan 17, 2012 8.626 8.750 8.477 8.543 1,436,477 -0.08(-0.96%)
Jan 13, 2012 8.560 8.684 8.514 8.626 2,104,549 -0.07(-0.76%)
Jan 12, 2012 8.643 8.726 8.444 8.692 2,479,638 +0.00(+0.00%)
Jan 11, 2012 8.518 8.726 8.493 8.692 1,503,763 +0.11(+1.26%)
Jan 10, 2012 8.585 8.659 8.444 8.585 3,921,635 +0.15(+1.77%)
Jan 09, 2012 8.203 8.518 8.083 8.435 2,685,067 +0.33(+4.09%)
Jan 06, 2012 7.938 8.195 7.863 8.104 2,813,172 +0.18(+2.30%)
Jan 05, 2012 7.681 7.954 7.614 7.921 2,033,368 +0.19(+2.47%)
Jan 04, 2012 7.697 7.830 7.577 7.730 1,884,079 +0.27(+3.67%)
Dec 30, 2011 7.523 7.598 7.448 7.457 1,291,295 -0.07(-0.88%)
Dec 29, 2011 7.382 7.548 7.382 7.523 754,944 +0.15(+2.02%)
Dec 28, 2011 7.614 7.714 7.340 7.374 848,550 -0.26(-3.37%)
Dec 27, 2011 7.523 7.722 7.432 7.631 1,384,331 +0.10(+1.32%)
Dec 23, 2011 7.407 7.589 7.399 7.531 1,116,211 +0.45(+6.32%)
Dec 21, 2011 7.407 7.407 7.017 7.083 2,675,073 -0.32(-4.26%)
Dec 20, 2011 7.116 7.448 7.116 7.399 2,944,278 +0.45(+6.44%)
Dec 19, 2011 7.216 7.316 6.909 6.951 2,644,457 -0.23(-3.23%)
Dec 16, 2011 7.473 7.564 7.150 7.183 4,368,385 -0.17(-2.26%)
Dec 15, 2011 7.490 7.639 7.299 7.349 1,937,549 -0.02(-0.23%)
Dec 14, 2011 7.490 7.556 7.307 7.365 2,340,920 -0.18(-2.42%)
Dec 13, 2011 7.755 7.871 7.469 7.548 2,016,050 -0.17(-2.15%)
Dec 12, 2011 7.714 7.722 7.540 7.714 2,372,744 -0.11(-1.38%)
Dec 09, 2011 7.598 7.888 7.481 7.822 2,388,298 +0.26(+3.40%)
Dec 08, 2011 7.863 7.913 7.531 7.564 2,986,661 -0.41(-5.10%)
Dec 07, 2011 8.004 8.012 7.714 7.971 1,849,886 -0.12(-1.44%)
Dec 06, 2011 8.286 8.319 7.979 8.087 1,734,283 -0.16(-1.91%)
Dec 05, 2011 8.236 8.386 8.120 8.245 2,399,233 +0.23(+2.90%)
Dec 02, 2011 8.153 8.253 7.971 8.012 1,696,080 -0.03(-0.41%)
Dec 01, 2011 8.170 8.245 7.958 8.045 1,535,236 -0.16(-1.92%)
Nov 30, 2011 7.780 8.261 7.772 8.203 4,086,925 +0.75(+10.01%)
Nov 29, 2011 7.382 7.498 7.249 7.457 3,134,076 +0.10(+1.35%)
Nov 28, 2011 7.415 7.415 7.249 7.357 2,863,832 +0.23(+3.26%)
Nov 25, 2011 7.216 7.340 7.125 7.125 542,175 -0.12(-1.72%)
Nov 23, 2011 7.457 7.473 7.224 7.249 2,887,135 -0.28(-3.74%)
Nov 22, 2011 7.697 7.780 7.448 7.531 2,372,134 -0.22(-2.89%)
Nov 21, 2011 7.805 7.830 7.647 7.755 2,072,543 -0.22(-2.81%)
Nov 18, 2011 8.186 8.203 7.842 7.979 3,620,109 -0.12(-1.54%)
Nov 17, 2011 8.502 8.502 8.029 8.104 3,320,132 -0.42(-4.96%)
Nov 16, 2011 8.734 8.825 8.502 8.527 2,778,185 -0.38(-4.28%)
Nov 15, 2011 8.800 8.974 8.634 8.908 1,968,470 +0.05(+0.56%)
Nov 14, 2011 8.925 9.091 8.784 8.858 1,857,214 -0.12(-1.38%)
Nov 11, 2011 8.809 9.074 8.775 8.983 1,741,951 +0.34(+3.93%)
Nov 10, 2011 8.900 8.991 8.585 8.643 2,652,875 -0.11(-1.23%)
Nov 09, 2011 9.223 9.223 8.668 8.750 4,110,829 -0.78(-8.18%)
Nov 08, 2011 9.298 9.613 9.232 9.530 4,139,381 +0.35(+3.79%)
Nov 07, 2011 9.140 9.207 8.883 9.182 1,466,071 -0.02(-0.18%)
Nov 04, 2011 8.916 9.281 8.891 9.198 2,034,262 +0.19(+2.12%)
Nov 03, 2011 8.933 9.099 8.684 9.008 2,347,349 +0.19(+2.16%)
Nov 02, 2011 8.427 8.908 8.410 8.817 2,604,726 +0.54(+6.51%)
Nov 01, 2011 8.452 8.593 7.929 8.278 4,951,244 -0.64(-7.16%)
Oct 31, 2011 9.256 9.256 8.867 8.916 3,635,927 -0.54(-5.70%)
Oct 28, 2011 9.364 9.621 9.306 9.455 2,518,082 +0.05(+0.53%)
Oct 27, 2011 9.314 9.588 9.248 9.406 3,441,956 +0.51(+5.78%)
Oct 26, 2011 8.742 8.991 8.394 8.891 2,975,186 +0.27(+3.18%)
Oct 25, 2011 8.717 8.809 8.518 8.618 3,605,783 -0.24(-2.72%)
Oct 24, 2011 8.377 9.008 8.344 8.858 3,440,427 +0.59(+7.12%)
Oct 21, 2011 8.012 8.319 7.963 8.269 3,045,697 +0.41(+5.17%)
Oct 20, 2011 7.929 8.054 7.548 7.863 3,228,782 -0.11(-1.35%)
Oct 19, 2011 8.261 8.278 7.929 7.971 2,101,022 -0.34(-4.09%)
Oct 18, 2011 7.996 8.435 7.880 8.311 2,764,162 +0.33(+4.16%)
Oct 17, 2011 8.377 8.419 7.921 7.979 3,140,353 -0.45(-5.32%)
Oct 14, 2011 8.659 8.709 8.253 8.427 3,187,431 -0.08(-0.97%)
Oct 13, 2011 8.095 8.618 7.888 8.510 5,772,183 +0.36(+4.37%)
Oct 12, 2011 7.763 8.468 7.763 8.153 5,694,029 +0.50(+6.50%)
Oct 11, 2011 7.722 7.772 7.556 7.656 2,112,876 -0.18(-2.33%)
Oct 10, 2011 7.722 7.888 7.689 7.838 1,665,581 +0.34(+4.54%)
Oct 07, 2011 7.681 7.718 7.282 7.498 2,955,883 -0.12(-1.63%)
Oct 06, 2011 7.598 7.697 7.548 7.622 2,141,870 +0.28(+3.84%)
Oct 05, 2011 7.092 7.415 6.917 7.340 4,081,317 +0.24(+3.39%)
Oct 04, 2011 6.586 7.116 6.586 7.100 4,174,725 +0.39(+5.81%)
Oct 03, 2011 6.859 7.104 6.669 6.710 3,343,336 -0.22(-3.23%)
Sep 30, 2011 7.224 7.274 6.909 6.934 3,039,753 -0.38(-5.22%)
Sep 29, 2011 7.448 7.573 7.166 7.316 2,871,127 +0.04(+0.57%)
Sep 28, 2011 7.747 7.755 7.257 7.274 2,535,637 -0.41(-5.39%)
Sep 27, 2011 7.813 8.004 7.647 7.689 2,358,942 +0.07(+0.87%)
Sep 26, 2011 7.490 7.639 7.191 7.622 2,395,870 +0.22(+3.03%)
Sep 23, 2011 7.332 7.523 7.299 7.399 2,911,378 +0.01(+0.11%)
Sep 22, 2011 7.340 7.697 7.208 7.390 4,520,708 -0.23(-3.05%)
Sep 21, 2011 8.220 8.269 7.622 7.622 3,396,378 -0.57(-6.98%)
Sep 20, 2011 8.692 8.709 8.186 8.195 2,449,578 -0.43(-5.00%)
Sep 19, 2011 8.626 8.726 8.427 8.626 1,616,908 -0.20(-2.26%)
Sep 16, 2011 9.024 9.132 8.784 8.825 3,775,733 -0.22(-2.39%)
Sep 15, 2011 9.273 9.389 8.958 9.041 2,714,768 -0.11(-1.18%)
Sep 14, 2011 8.966 9.331 8.668 9.149 3,632,370 +0.23(+2.60%)
Sep 13, 2011 8.775 9.008 8.692 8.916 2,313,912 +0.13(+1.51%)
Sep 12, 2011 8.386 9.008 8.377 8.784 3,665,633 +0.07(+0.76%)
Sep 09, 2011 8.717 9.028 8.609 8.717 4,202,335 -0.22(-2.50%)
Sep 08, 2011 9.066 9.261 8.883 8.941 1,948,198 -0.22(-2.36%)
Sep 07, 2011 8.933 9.455 8.933 9.157 4,912,735 +0.49(+5.65%)
Sep 06, 2011 8.460 8.788 8.336 8.668 2,102,640 -0.16(-1.79%)
Sep 02, 2011 9.008 9.165 8.759 8.825 2,001,760 -0.42(-4.57%)
Sep 01, 2011 9.472 9.613 9.236 9.248 1,835,589 -0.21(-2.19%)
Aug 31, 2011 9.679 9.878 9.381 9.455 3,754,365 -0.11(-1.13%)
Aug 30, 2011 9.547 9.700 9.356 9.563 2,328,099 -0.04(-0.43%)
Aug 29, 2011 9.140 9.630 9.140 9.605 2,054,479 +0.63(+7.02%)
Aug 26, 2011 8.427 9.140 8.402 8.974 3,163,431 +0.41(+4.85%)
Aug 25, 2011 9.024 9.091 8.551 8.560 1,873,959 -0.40(-4.44%)
Aug 24, 2011 8.742 8.991 8.609 8.958 2,308,151 +0.14(+1.60%)
Aug 23, 2011 8.278 8.850 8.253 8.817 3,403,333 +0.62(+7.59%)
Aug 22, 2011 8.493 8.543 8.128 8.195 3,528,442 -0.07(-0.90%)
Aug 19, 2011 8.344 8.742 8.269 8.269 2,454,637 -0.22(-2.64%)
Aug 18, 2011 8.742 8.792 8.394 8.493 3,544,019 -0.63(-6.91%)
Aug 17, 2011 9.613 9.638 9.028 9.124 3,137,500 -0.41(-4.35%)
Aug 16, 2011 9.646 9.688 9.455 9.538 2,860,920 -0.23(-2.38%)
Aug 15, 2011 9.472 9.779 9.443 9.771 2,632,811 +0.41(+4.43%)
Aug 12, 2011 9.497 9.605 9.294 9.356 1,890,844 +0.01(+0.09%)
Aug 11, 2011 8.668 9.522 8.576 9.348 4,140,633 +0.75(+8.78%)
Aug 10, 2011 8.759 9.024 8.452 8.593 6,850,258 -0.41(-4.52%)
Aug 09, 2011 9.132 9.008 8.303 8.999 4,970,772 +0.49(+5.75%)
Aug 08, 2011 9.132 9.306 8.510 8.510 4,113,783 -1.08(-11.25%)
Aug 05, 2011 10.19 10.22 9.232 9.588 4,278,210 -0.42(-4.23%)
Aug 04, 2011 10.62 10.68 9.995 10.01 2,758,165 -0.81(-7.51%)
Aug 03, 2011 10.88 10.88 10.38 10.82 3,151,775 -0.17(-1.58%)
Aug 02, 2011 11.16 11.68 10.96 11.00 3,424,024 -0.35(-3.07%)
Aug 01, 2011 11.64 11.78 11.07 11.35 3,198,985 -0.07(-0.65%)
Jul 29, 2011 11.21 11.55 10.96 11.42 2,400,109 +0.02(+0.22%)
Jul 28, 2011 11.64 11.67 11.35 11.40 2,344,351 -0.27(-2.35%)
Jul 27, 2011 11.89 11.90 11.46 11.67 4,153,510 -0.57(-4.68%)
Jul 26, 2011 12.39 12.50 12.23 12.24 1,856,970 -0.18(-1.47%)
Jul 25, 2011 12.39 12.67 12.33 12.42 1,901,843 -0.14(-1.12%)
Jul 22, 2011 12.60 12.72 12.55 12.57 1,612,183 +0.12(+0.93%)
Jul 21, 2011 12.46 12.52 12.17 12.45 1,983,438 +0.04(+0.33%)
Jul 20, 2011 12.31 12.42 12.17 12.41 1,733,960 +0.11(+0.88%)
Jul 19, 2011 12.22 12.43 12.11 12.30 1,698,233 +0.21(+1.71%)
Jul 18, 2011 12.28 12.34 11.87 12.09 1,570,853 -0.27(-2.21%)
Jul 15, 2011 12.22 12.39 12.12 12.37 1,607,138 +0.23(+1.91%)
Jul 14, 2011 12.30 12.51 12.07 12.13 2,353,240 -0.09(-0.75%)
Jul 13, 2011 12.35 12.58 12.15 12.23 2,472,602 +0.00(+0.00%)
Jul 12, 2011 12.60 12.62 12.20 12.23 2,347,311 -0.44(-3.47%)
Jul 11, 2011 12.87 13.01 12.61 12.67 1,348,087 -0.46(-3.48%)
Jul 08, 2011 13.19 13.25 12.99 13.12 1,933,887 -0.32(-2.35%)
Jul 07, 2011 13.41 13.51 13.34 13.44 2,319,060 +0.23(+1.76%)
Jul 06, 2011 13.00 13.28 12.94 13.20 2,735,583 +0.09(+0.70%)
Jul 05, 2011 13.02 13.15 12.81 13.11 3,281,225 +0.09(+0.70%)
Jul 01, 2011 12.52 13.06 12.42 13.02 3,106,451 +0.55(+4.39%)
Jun 30, 2011 12.41 12.62 12.35 12.47 2,272,495 +0.10(+0.80%)
Jun 29, 2011 12.47 12.48 12.23 12.38 1,347,072 +0.01(+0.07%)
Jun 28, 2011 12.04 12.40 12.03 12.37 1,994,430 +0.35(+2.90%)
Jun 27, 2011 11.86 12.14 11.85 12.02 2,141,508 +0.17(+1.40%)
Jun 24, 2011 12.13 12.16 11.78 11.85 1,931,359 -0.27(-2.26%)
Jun 23, 2011 11.73 12.17 11.62 12.13 2,371,813 +0.25(+2.09%)
Jun 22, 2011 11.92 12.12 11.88 11.88 4,351,355 -0.07(-0.62%)
Jun 21, 2011 11.69 12.13 11.65 11.95 3,005,948 +0.37(+3.15%)
Jun 20, 2011 11.63 11.70 11.55 11.59 2,269,812 +0.15(+1.31%)
Jun 17, 2011 11.78 11.78 11.40 11.44 3,050,726 -0.14(-1.22%)
Jun 16, 2011 11.90 11.93 11.41 11.58 2,423,761 -0.36(-2.99%)
Jun 15, 2011 11.90 12.16 11.76 11.94 3,837,992 -0.11(-0.90%)
Jun 14, 2011 11.84 12.13 11.78 12.04 2,024,436 +0.40(+3.42%)
Jun 13, 2011 11.99 12.05 11.58 11.65 2,787,183 -0.33(-2.77%)
Jun 10, 2011 12.06 12.15 11.74 11.98 3,298,309 -0.18(-1.50%)
Jun 09, 2011 12.16 12.28 11.93 12.16 1,907,720 +0.01(+0.07%)
Jun 08, 2011 12.45 12.45 12.06 12.15 2,113,181 -0.34(-2.72%)
Jun 07, 2011 12.36 12.55 12.28 12.49 2,559,353 +0.17(+1.41%)
Jun 06, 2011 12.45 12.54 12.27 12.32 1,800,735 -0.13(-1.07%)
Jun 03, 2011 12.57 12.71 12.44 12.45 2,480,325 -0.09(-0.73%)
May 24, 2011 12.86 12.93 12.52 12.54 4,386,462 -0.29(-2.26%)
May 23, 2011 13.30 13.30 12.81 12.83 6,384,220 -0.71(-5.27%)
May 20, 2011 13.61 13.64 13.33 13.54 2,789,566 -0.07(-0.49%)
May 19, 2011 13.83 13.88 13.49 13.61 2,851,016 -0.15(-1.09%)
May 18, 2011 13.79 13.92 13.64 13.76 3,885,877 -0.02(-0.18%)
May 17, 2011 14.03 14.03 13.54 13.79 3,028,707 -0.39(-2.75%)
May 16, 2011 14.38 14.85 14.15 14.17 2,415,980 -0.34(-2.34%)
May 13, 2011 14.81 14.95 14.47 14.52 2,142,144 -0.29(-1.96%)
May 12, 2011 14.52 14.88 14.33 14.81 3,102,070 +0.20(+1.36%)
May 11, 2011 14.68 14.76 14.44 14.61 10,904,875 -0.10(-0.68%)
May 10, 2011 14.23 14.72 14.22 14.71 23,374,358 +0.68(+4.85%)
May 09, 2011 13.85 14.12 13.67 14.03 2,532,197 +0.07(+0.53%)
May 06, 2011 13.93 14.13 13.77 13.95 2,626,626 +0.24(+1.75%)
May 05, 2011 13.63 14.01 13.51 13.71 4,052,848 -0.08(-0.60%)
May 04, 2011 14.22 14.22 13.35 13.79 4,522,248 -0.40(-2.81%)
May 03, 2011 14.98 14.98 13.63 14.19 7,063,656 -1.32(-8.50%)
May 02, 2011 15.59 15.60 15.49 15.51 2,635,463 -0.32(-1.99%)
Apr 29, 2011 15.77 15.85 15.61 15.83 1,520,406 +0.07(+0.42%)
Apr 28, 2011 15.67 15.85 15.58 15.76 1,517,228 +0.01(+0.05%)
Apr 27, 2011 15.46 15.80 15.39 15.75 1,980,118 +0.32(+2.04%)
Apr 26, 2011 15.31 15.59 15.19 15.44 2,240,575 +0.23(+1.53%)
Apr 25, 2011 15.33 15.47 15.06 15.20 1,426,587 -0.08(-0.54%)
Apr 21, 2011 15.39 15.46 15.20 15.29 1,422,271 +0.15(+0.99%)
Apr 20, 2011 15.00 15.20 14.91 15.14 2,588,553 +0.47(+3.22%)
Apr 19, 2011 14.35 14.72 14.31 14.66 1,634,557 +0.35(+2.43%)
Apr 18, 2011 14.37 14.42 13.96 14.32 3,041,916 -0.36(-2.43%)
Apr 15, 2011 14.42 14.69 14.25 14.67 1,573,076 +0.27(+1.84%)
Apr 14, 2011 14.71 14.74 14.27 14.41 2,464,336 -0.46(-3.07%)
Apr 13, 2011 14.71 14.97 14.57 14.86 2,071,269 +0.30(+2.05%)
Apr 12, 2011 14.68 14.81 14.31 14.56 2,924,357 -0.18(-1.24%)
Apr 11, 2011 14.89 15.00 14.61 14.75 1,715,159 -0.11(-0.73%)
Apr 08, 2011 15.10 15.17 14.72 14.86 1,961,962 -0.17(-1.10%)
Apr 07, 2011 14.82 15.15 14.76 15.02 2,037,662 +0.18(+1.23%)
Apr 06, 2011 15.03 15.05 14.58 14.84 2,085,879 -0.10(-0.67%)
Apr 05, 2011 14.76 15.20 14.70 14.94 3,296,781 +0.28(+1.92%)
Apr 04, 2011 15.01 15.01 14.41 14.66 2,060,649 -0.34(-2.27%)
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.