Skip to main content

Vishay Intertechnology (NY: VSH )

24.00 +0.46 (+1.95%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 14.61 14.61 14.34 14.47 1,027,177 -0.18(-1.20%)
Mar 30, 2017 14.34 14.65 14.30 14.65 797,678 +0.31(+2.15%)
Mar 29, 2017 14.25 14.47 14.23 14.34 686,136 +0.09(+0.62%)
Mar 28, 2017 14.17 14.36 14.03 14.25 779,516 +0.00(+0.00%)
Mar 27, 2017 14.08 14.41 13.99 14.25 862,372 +0.04(+0.31%)
Mar 24, 2017 14.25 14.36 14.12 14.21 786,219 +0.00(+0.00%)
Mar 23, 2017 14.17 14.39 14.03 14.21 1,299,085 +0.09(+0.62%)
Mar 22, 2017 13.86 14.19 13.81 14.12 1,037,877 +0.22(+1.58%)
Mar 21, 2017 14.34 14.39 13.86 13.90 1,294,497 -0.39(-2.71%)
Mar 20, 2017 14.39 14.39 14.17 14.29 1,183,363 -0.10(-0.67%)
Mar 17, 2017 14.21 14.43 14.10 14.39 1,488,899 +0.22(+1.55%)
Mar 16, 2017 14.30 14.41 14.17 14.17 1,541,278 -0.09(-0.62%)
Mar 15, 2017 13.99 14.32 13.95 14.25 1,006,210 +0.40(+2.86%)
Mar 14, 2017 13.90 13.95 13.77 13.86 807,318 -0.09(-0.63%)
Mar 13, 2017 13.99 14.12 13.90 13.95 981,456 -0.04(-0.31%)
Mar 10, 2017 14.12 14.30 13.95 13.99 1,684,898 +0.01(+0.08%)
Mar 09, 2017 14.11 14.29 13.98 13.98 1,025,178 -0.13(-0.93%)
Mar 08, 2017 14.20 14.29 14.07 14.11 1,466,652 -0.04(-0.31%)
Mar 07, 2017 14.20 14.33 14.07 14.16 3,380,686 -0.04(-0.31%)
Mar 06, 2017 14.20 14.42 14.02 14.20 1,107,558 -0.13(-0.92%)
Mar 03, 2017 14.29 14.40 14.20 14.33 715,380 +0.00(+0.00%)
Mar 02, 2017 14.24 14.37 14.10 14.33 1,312,730 +0.00(+0.00%)
Mar 01, 2017 14.07 14.37 13.98 14.33 1,573,141 +0.44(+3.16%)
Feb 28, 2017 14.11 14.11 13.76 13.89 2,360,295 -0.31(-2.16%)
Feb 27, 2017 14.11 14.24 13.89 14.20 1,420,116 +0.00(+0.00%)
Feb 24, 2017 14.07 14.33 14.02 14.20 1,209,390 -0.04(-0.31%)
Feb 23, 2017 14.55 14.59 14.11 14.24 994,360 -0.26(-1.81%)
Feb 22, 2017 14.51 14.57 14.35 14.51 852,817 +0.00(+0.00%)
Feb 21, 2017 14.20 14.51 14.16 14.51 912,350 +0.35(+2.48%)
Feb 17, 2017 14.16 14.16 14.16 0 -0.09(-0.62%)
Feb 16, 2017 14.24 14.29 14.07 14.24 824,076 +0.05(+0.37%)
Feb 15, 2017 14.29 14.42 14.16 14.19 1,569,610 -0.18(-1.28%)
Feb 14, 2017 14.07 14.37 14.02 14.37 1,250,114 +0.22(+1.55%)
Feb 13, 2017 14.20 14.22 14.07 14.16 743,028 +0.04(+0.31%)
Feb 10, 2017 14.20 14.24 13.98 14.11 699,364 +0.04(+0.31%)
Feb 09, 2017 13.59 14.24 13.54 14.07 2,999,759 +0.48(+3.55%)
Feb 08, 2017 13.76 13.85 13.45 13.59 2,169,459 -0.26(-1.90%)
Feb 07, 2017 14.24 14.59 13.54 13.85 2,180,513 -0.66(-4.53%)
Feb 06, 2017 14.64 14.72 14.42 14.51 1,968,513 -0.18(-1.19%)
Feb 03, 2017 14.51 14.86 14.46 14.68 1,066,835 +0.26(+1.82%)
Feb 02, 2017 14.46 14.59 14.29 14.42 1,257,304 -0.09(-0.60%)
Feb 01, 2017 14.77 14.79 14.33 14.51 1,307,314 -0.04(-0.30%)
Jan 31, 2017 14.55 14.68 14.31 14.55 1,000,326 -0.04(-0.30%)
Jan 30, 2017 14.51 14.64 14.20 14.59 936,716 -0.09(-0.60%)
Jan 27, 2017 14.77 14.77 14.59 14.68 475,568 +0.00(+0.00%)
Jan 26, 2017 14.81 14.90 14.59 14.68 596,289 -0.13(-0.89%)
Jan 25, 2017 14.72 14.90 14.68 14.81 997,206 +0.18(+1.20%)
Jan 24, 2017 14.64 14.81 14.55 14.64 1,683,854 +0.18(+1.21%)
Jan 23, 2017 14.51 14.55 14.24 14.46 803,931 -0.04(-0.30%)
Jan 20, 2017 14.55 14.68 14.42 14.51 543,007 +0.04(+0.30%)
Jan 19, 2017 14.72 14.77 14.42 14.46 1,147,258 -0.26(-1.79%)
Jan 18, 2017 14.59 14.72 14.48 14.72 734,314 +0.18(+1.20%)
Jan 17, 2017 14.72 14.72 14.42 14.55 946,990 -0.18(-1.19%)
Jan 13, 2017 14.72 14.72 14.72 0 +0.31(+2.13%)
Jan 12, 2017 14.59 14.59 14.16 14.42 1,217,716 -0.22(-1.50%)
Jan 11, 2017 14.51 14.75 14.37 14.64 1,018,780 +0.09(+0.60%)
Jan 10, 2017 14.20 14.64 14.20 14.55 1,169,022 +0.35(+2.47%)
Jan 09, 2017 14.16 14.42 14.07 14.20 1,047,692 +0.00(+0.00%)
Jan 06, 2017 14.24 14.35 14.18 14.20 663,970 -0.04(-0.31%)
Jan 05, 2017 14.37 14.51 14.11 14.24 873,275 -0.22(-1.52%)
Jan 04, 2017 14.24 14.59 14.20 14.46 1,103,018 +0.22(+1.54%)
Jan 03, 2017 14.33 14.51 14.07 14.24 880,934 +0.04(+0.31%)
Dec 30, 2016 14.20 14.20 14.20 0 -0.35(-2.41%)
Dec 29, 2016 14.33 14.55 14.29 14.55 904,063 +0.18(+1.22%)
Dec 28, 2016 14.59 14.68 14.24 14.37 839,972 -0.14(-0.97%)
Dec 27, 2016 14.46 14.55 14.33 14.51 624,563 +0.10(+0.67%)
Dec 23, 2016 14.42 14.42 14.42 0 +0.04(+0.30%)
Dec 22, 2016 14.20 14.42 13.98 14.37 1,146,177 +0.18(+1.23%)
Dec 21, 2016 14.37 14.42 14.16 14.20 918,530 -0.11(-0.80%)
Dec 20, 2016 14.24 14.33 14.11 14.31 940,231 +0.07(+0.49%)
Dec 19, 2016 13.94 14.24 13.85 14.24 803,648 +0.35(+2.52%)
Dec 16, 2016 14.07 14.07 13.85 13.89 2,447,605 +0.00(+0.00%)
Dec 15, 2016 13.89 14.07 13.72 13.89 1,053,439 +0.00(+0.00%)
Dec 14, 2016 14.11 14.22 13.76 13.89 1,028,433 -0.22(-1.55%)
Dec 13, 2016 14.16 14.16 13.93 14.11 985,694 +0.13(+0.94%)
Dec 12, 2016 14.02 14.20 13.90 13.98 889,335 -0.09(-0.62%)
Dec 09, 2016 14.07 14.20 13.98 14.07 829,785 +0.04(+0.31%)
Dec 08, 2016 13.72 14.33 13.67 14.02 1,459,167 +0.39(+2.89%)
Dec 07, 2016 13.50 13.76 13.45 13.63 1,259,293 +0.18(+1.30%)
Dec 06, 2016 13.32 13.54 13.23 13.45 942,275 +0.14(+1.07%)
Dec 05, 2016 13.22 13.36 13.05 13.31 917,173 +0.22(+1.67%)
Dec 02, 2016 12.96 13.18 12.83 13.09 1,971,504 +0.17(+1.35%)
Dec 01, 2016 13.27 13.36 12.92 12.92 1,323,305 -0.31(-2.31%)
Nov 30, 2016 13.27 13.36 13.05 13.22 1,803,339 +0.13(+1.00%)
Nov 29, 2016 13.27 13.36 13.05 13.09 1,446,968 -0.17(-1.32%)
Nov 28, 2016 13.22 13.42 13.20 13.27 1,602,362 +0.04(+0.33%)
Nov 25, 2016 13.18 13.27 13.14 13.22 505,451 +0.09(+0.66%)
Nov 23, 2016 13.14 13.14 13.14 0 +0.22(+1.69%)
Nov 22, 2016 13.01 13.05 12.88 12.92 1,508,365 -0.09(-0.67%)
Nov 21, 2016 13.18 13.18 12.92 13.01 1,151,045 +0.00(+0.00%)
Nov 18, 2016 13.40 13.40 12.96 13.01 2,164,145 -0.31(-2.30%)
Nov 17, 2016 13.31 13.57 13.18 13.31 1,140,366 +0.04(+0.33%)
Nov 16, 2016 13.27 13.31 13.18 13.27 1,051,089 -0.04(-0.33%)
Nov 15, 2016 13.27 13.36 13.09 13.31 1,219,283 +0.04(+0.33%)
Nov 14, 2016 13.01 13.31 12.92 13.27 1,865,956 +0.39(+3.05%)
Nov 11, 2016 12.70 13.01 12.61 12.88 1,821,520 +0.13(+1.03%)
Nov 10, 2016 12.96 13.05 12.66 12.74 1,814,329 -0.09(-0.68%)
Nov 09, 2016 12.18 12.83 12.09 12.83 1,811,698 +0.35(+2.80%)
Nov 08, 2016 12.18 12.70 12.18 12.48 2,928,287 +0.26(+2.14%)
Nov 07, 2016 12.53 12.74 12.09 12.22 2,523,044 +0.13(+1.08%)
Nov 04, 2016 12.09 12.22 12.00 12.09 1,277,251 -0.04(-0.36%)
Nov 03, 2016 12.22 12.22 12.05 12.13 519,548 +0.04(+0.36%)
Nov 02, 2016 12.18 12.20 12.05 12.09 775,759 -0.09(-0.72%)
Nov 01, 2016 12.31 12.44 12.05 12.18 877,593 -0.13(-1.06%)
Oct 31, 2016 12.13 12.39 12.13 12.31 1,124,714 +0.22(+1.80%)
Oct 28, 2016 12.18 12.31 12.05 12.09 1,125,923 -0.09(-0.72%)
Oct 27, 2016 12.22 12.26 12.00 12.18 1,554,342 +0.04(+0.36%)
Oct 26, 2016 12.00 12.26 11.96 12.13 1,037,707 +0.09(+0.72%)
Oct 25, 2016 12.44 12.48 11.96 12.05 1,323,332 -0.48(-3.83%)
Oct 24, 2016 12.39 12.57 12.35 12.53 2,312,963 +0.29(+2.35%)
Oct 21, 2016 12.09 12.31 12.02 12.24 418,445 +0.02(+0.14%)
Oct 20, 2016 12.22 12.26 12.13 12.22 532,151 -0.04(-0.36%)
Oct 19, 2016 12.18 12.31 12.07 12.26 465,329 +0.09(+0.72%)
Oct 18, 2016 12.26 12.31 12.09 12.18 882,844 +0.04(+0.36%)
Oct 17, 2016 12.09 12.26 12.05 12.13 446,802 +0.07(+0.58%)
Oct 14, 2016 12.05 12.19 12.02 12.06 1,392,738 +0.06(+0.51%)
Oct 13, 2016 12.11 12.12 11.92 12.00 588,950 -0.24(-1.93%)
Oct 12, 2016 12.14 12.26 12.06 12.24 1,097,774 +0.08(+0.65%)
Oct 11, 2016 12.39 12.39 12.05 12.16 1,117,008 -0.23(-1.83%)
Oct 10, 2016 12.37 12.46 12.30 12.39 643,426 +0.11(+0.92%)
Oct 07, 2016 12.39 12.39 12.20 12.27 619,204 -0.15(-1.19%)
Oct 06, 2016 12.33 12.45 12.25 12.42 1,770,170 +0.09(+0.71%)
Oct 05, 2016 12.22 12.44 12.21 12.33 980,585 +0.22(+1.80%)
Oct 04, 2016 12.24 12.32 12.03 12.12 1,165,852 -0.10(-0.79%)
Oct 03, 2016 12.28 12.34 12.19 12.21 902,124 -0.09(-0.71%)
Sep 30, 2016 12.25 12.33 12.12 12.30 1,580,289 +0.17(+1.37%)
Sep 29, 2016 12.25 12.27 12.02 12.13 986,595 -0.17(-1.42%)
Sep 28, 2016 12.34 12.39 12.24 12.31 1,047,266 +0.02(+0.14%)
Sep 27, 2016 12.12 12.34 12.08 12.29 987,101 +0.22(+1.81%)
Sep 26, 2016 12.10 12.25 12.05 12.07 685,797 -0.13(-1.07%)
Sep 23, 2016 12.35 12.35 12.18 12.20 979,529 -0.23(-1.83%)
Sep 22, 2016 12.38 12.44 12.33 12.43 1,047,050 +0.10(+0.78%)
Sep 21, 2016 12.13 12.36 12.08 12.33 1,155,516 +0.30(+2.46%)
Sep 20, 2016 12.16 12.23 12.04 12.04 1,025,836 +0.00(+0.00%)
Sep 19, 2016 12.15 12.21 12.00 12.04 922,079 -0.01(-0.07%)
Sep 16, 2016 11.88 12.05 11.79 12.05 1,968,918 +0.09(+0.73%)
Sep 15, 2016 11.78 12.03 11.75 11.96 1,280,833 +0.23(+1.93%)
Sep 14, 2016 11.78 11.85 11.68 11.73 892,059 -0.03(-0.22%)
Sep 13, 2016 12.05 12.16 11.67 11.76 1,782,898 -0.18(-1.52%)
Sep 12, 2016 11.79 12.04 11.70 11.94 1,211,964 +0.04(+0.37%)
Sep 09, 2016 12.19 12.21 11.90 11.90 1,193,429 -0.43(-3.46%)
Sep 08, 2016 12.22 12.35 12.15 12.32 824,389 +0.04(+0.35%)
Sep 07, 2016 12.20 12.29 12.16 12.28 817,536 +0.06(+0.50%)
Sep 06, 2016 12.40 12.41 12.16 12.22 594,498 -0.12(-0.99%)
Sep 02, 2016 12.35 12.34 12.34 12.34 865,219 +0.00(+0.00%)
Sep 01, 2016 12.30 12.40 12.17 12.34 723,836 +0.03(+0.28%)
Aug 31, 2016 12.30 12.36 12.23 12.30 850,585 -0.03(-0.28%)
Aug 30, 2016 12.34 12.39 12.26 12.34 1,081,293 +0.04(+0.35%)
Aug 29, 2016 12.34 12.38 12.24 12.30 1,430,973 +0.00(+0.00%)
Aug 26, 2016 12.30 12.37 12.16 12.30 915,977 +0.00(+0.00%)
Aug 25, 2016 12.16 12.32 12.08 12.30 814,404 +0.12(+1.00%)
Aug 24, 2016 12.12 12.19 12.10 12.17 841,142 +0.04(+0.36%)
Aug 23, 2016 12.03 12.19 12.03 12.13 815,615 +0.13(+1.09%)
Aug 22, 2016 12.03 12.05 11.93 12.00 625,245 -0.06(-0.50%)
Aug 19, 2016 11.97 12.13 11.96 12.06 957,046 +0.08(+0.65%)
Aug 18, 2016 11.92 12.13 11.90 11.98 761,249 +0.06(+0.51%)
Aug 17, 2016 11.65 11.94 11.64 11.92 1,041,134 +0.27(+2.31%)
Aug 16, 2016 12.04 12.09 11.65 11.65 1,674,436 -0.48(-3.94%)
Aug 15, 2016 12.10 12.19 12.10 12.13 1,696,860 +0.03(+0.29%)
Aug 12, 2016 11.96 12.14 11.92 12.10 1,173,222 +0.12(+1.02%)
Aug 11, 2016 11.98 12.05 11.90 11.97 1,103,377 -0.02(-0.15%)
Aug 10, 2016 11.94 12.02 11.87 11.99 992,536 +0.04(+0.36%)
Aug 09, 2016 11.80 11.96 11.80 11.95 749,811 +0.13(+1.10%)
Aug 08, 2016 11.70 11.89 11.70 11.82 802,277 +0.09(+0.74%)
Aug 05, 2016 11.44 11.73 11.42 11.73 1,282,769 +0.35(+3.05%)
Aug 04, 2016 11.38 11.53 11.33 11.38 743,316 +0.02(+0.15%)
Aug 03, 2016 11.19 11.43 11.14 11.37 886,442 +0.20(+1.79%)
Aug 02, 2016 11.60 11.62 10.77 11.17 2,052,744 -0.22(-1.91%)
Aug 01, 2016 11.56 11.58 11.36 11.38 1,137,622 -0.20(-1.73%)
Jul 29, 2016 11.47 11.65 11.43 11.58 1,617,155 +0.09(+0.76%)
Jul 28, 2016 11.57 11.60 11.46 11.50 639,541 -0.09(-0.75%)
Jul 27, 2016 11.60 11.62 11.51 11.58 1,060,592 +0.00(+0.00%)
Jul 26, 2016 11.37 11.64 11.36 11.58 1,399,200 +0.24(+2.15%)
Jul 25, 2016 11.22 11.36 11.21 11.34 916,520 +0.13(+1.16%)
Jul 22, 2016 11.22 11.28 11.11 11.21 669,235 -0.01(-0.08%)
Jul 21, 2016 11.29 11.32 11.17 11.22 859,983 -0.05(-0.46%)
Jul 20, 2016 11.19 11.35 11.17 11.27 636,736 +0.13(+1.17%)
Jul 19, 2016 11.10 11.17 11.03 11.14 975,285 +0.03(+0.31%)
Jul 18, 2016 11.08 11.17 10.99 11.10 882,086 +0.10(+0.95%)
Jul 15, 2016 10.92 11.02 10.83 11.00 833,930 +0.14(+1.28%)
Jul 14, 2016 10.86 10.98 10.81 10.86 782,294 +0.10(+0.89%)
Jul 13, 2016 10.84 10.87 10.71 10.77 1,139,798 +0.02(+0.16%)
Jul 12, 2016 10.63 10.79 10.57 10.75 912,782 +0.21(+1.98%)
Jul 11, 2016 10.53 10.62 10.49 10.54 835,025 +0.04(+0.41%)
Jul 08, 2016 10.34 10.60 10.21 10.50 1,218,537 +0.29(+2.81%)
Jul 07, 2016 10.24 10.30 10.15 10.21 993,725 +0.03(+0.26%)
Jul 06, 2016 10.43 10.43 10.16 10.18 1,894,597 -0.37(-3.54%)
Jul 05, 2016 10.63 10.63 10.41 10.56 1,112,126 -0.17(-1.54%)
Jul 01, 2016 10.70 10.72 10.72 10.72 689,943 -0.04(-0.40%)
Jun 30, 2016 10.41 10.77 10.33 10.77 1,532,442 +0.36(+3.42%)
Jun 29, 2016 10.57 10.64 10.37 10.41 1,491,399 -0.02(-0.17%)
Jun 28, 2016 10.39 10.46 10.29 10.43 1,308,475 +0.19(+1.87%)
Jun 27, 2016 10.73 10.75 10.20 10.24 1,634,874 -0.63(-5.76%)
Jun 24, 2016 11.10 11.24 10.86 10.86 1,616,704 -0.72(-6.23%)
Jun 23, 2016 11.57 11.67 11.50 11.58 1,366,326 +0.13(+1.14%)
Jun 22, 2016 11.63 11.69 11.45 11.45 899,451 -0.18(-1.57%)
Jun 21, 2016 11.59 11.69 11.48 11.63 1,155,105 +0.07(+0.60%)
Jun 20, 2016 11.56 11.63 11.50 11.57 1,242,157 +0.20(+1.76%)
Jun 17, 2016 11.35 11.40 11.16 11.37 1,649,880 +0.02(+0.15%)
Jun 16, 2016 11.23 11.37 11.15 11.35 1,127,783 +0.07(+0.62%)
Jun 15, 2016 11.40 11.40 11.28 11.28 627,264 -0.03(-0.31%)
Jun 14, 2016 11.25 11.39 11.22 11.31 1,222,638 +0.00(+0.00%)
Jun 13, 2016 11.43 11.52 11.29 11.31 811,116 -0.15(-1.35%)
Jun 10, 2016 11.50 11.60 11.39 11.47 959,740 -0.20(-1.70%)
Jun 09, 2016 11.57 11.68 11.50 11.67 972,474 +0.01(+0.07%)
Jun 08, 2016 11.42 11.68 11.39 11.66 1,032,598 +0.21(+1.81%)
Jun 07, 2016 11.42 11.49 11.35 11.45 633,312 +0.07(+0.61%)
Jun 06, 2016 11.39 11.39 11.23 11.38 1,304,166 -0.01(-0.08%)
Jun 03, 2016 11.45 11.46 11.24 11.39 1,323,132 -0.08(-0.68%)
Jun 02, 2016 11.24 11.47 11.16 11.47 1,496,360 +0.19(+1.69%)
Jun 01, 2016 11.12 11.29 11.07 11.28 903,126 +0.07(+0.62%)
May 31, 2016 11.16 11.24 11.07 11.21 1,345,294 +0.10(+0.86%)
May 27, 2016 10.94 11.11 11.11 11.11 1,244,541 +0.16(+1.42%)
May 26, 2016 10.85 10.98 10.81 10.96 681,897 +0.11(+1.04%)
May 25, 2016 11.10 11.15 10.83 10.84 1,218,767 -0.22(-1.95%)
May 24, 2016 10.72 11.08 10.72 11.06 1,637,512 +0.37(+3.48%)
May 23, 2016 10.72 10.83 10.65 10.69 1,270,418 +0.00(+0.00%)
May 20, 2016 10.56 10.77 10.53 10.69 886,265 +0.20(+1.90%)
May 19, 2016 10.39 10.52 10.33 10.49 1,296,093 +0.03(+0.25%)
May 18, 2016 10.28 10.62 10.28 10.46 1,223,718 +0.16(+1.60%)
May 17, 2016 10.56 10.61 10.28 10.30 2,083,437 -0.29(-2.78%)
May 16, 2016 10.46 10.67 10.45 10.59 2,040,183 +0.14(+1.32%)
May 13, 2016 10.67 10.78 10.43 10.46 1,641,729 -0.23(-2.18%)
May 12, 2016 10.78 10.85 10.52 10.69 1,808,743 -0.08(-0.72%)
May 11, 2016 10.81 10.85 10.72 10.77 1,847,830 -0.02(-0.16%)
May 10, 2016 10.64 10.83 10.54 10.78 1,265,262 +0.16(+1.55%)
May 09, 2016 10.71 10.78 10.61 10.62 1,147,382 -0.09(-0.81%)
May 06, 2016 10.68 10.75 10.60 10.71 1,926,623 +0.01(+0.08%)
May 05, 2016 10.76 10.78 10.68 10.70 2,613,149 -0.04(-0.40%)
May 04, 2016 10.84 10.97 10.68 10.74 2,087,109 -0.11(-1.04%)
May 03, 2016 11.04 11.16 10.69 10.85 2,258,263 +0.37(+3.55%)
May 02, 2016 10.51 10.56 10.34 10.48 1,337,185 -0.03(-0.33%)
Apr 29, 2016 10.67 10.68 10.42 10.52 2,366,151 -0.21(-1.93%)
Apr 28, 2016 10.62 10.76 10.54 10.72 2,128,702 -0.01(-0.08%)
Apr 27, 2016 10.53 10.75 10.51 10.73 2,300,121 +0.16(+1.47%)
Apr 26, 2016 10.28 10.59 10.28 10.58 942,781 +0.35(+3.47%)
Apr 25, 2016 10.31 10.34 10.17 10.22 922,874 -0.15(-1.42%)
Apr 22, 2016 10.31 10.49 10.30 10.37 611,957 +0.03(+0.25%)
Apr 21, 2016 10.30 10.43 10.28 10.34 770,911 +0.06(+0.59%)
Apr 20, 2016 10.45 10.46 10.21 10.28 2,208,916 -0.16(-1.49%)
Apr 19, 2016 10.52 10.61 10.43 10.44 709,458 -0.09(-0.82%)
Apr 18, 2016 10.49 10.61 10.44 10.52 730,561 +0.03(+0.25%)
Apr 15, 2016 10.46 10.65 10.45 10.50 1,183,378 +0.03(+0.25%)
Apr 14, 2016 10.57 10.57 10.43 10.47 616,944 -0.11(-1.06%)
Apr 13, 2016 10.27 10.60 10.23 10.59 1,114,899 +0.42(+4.08%)
Apr 12, 2016 10.21 10.23 10.11 10.17 905,993 -0.05(-0.51%)
Apr 11, 2016 10.08 10.38 10.08 10.22 1,082,470 +0.16(+1.55%)
Apr 08, 2016 10.13 10.31 10.04 10.07 1,176,623 +0.07(+0.69%)
Apr 07, 2016 10.11 10.20 9.967 9.997 1,829,797 -0.15(-1.45%)
Apr 06, 2016 10.14 10.18 9.989 10.14 1,399,831 +0.02(+0.17%)
Apr 05, 2016 10.08 10.23 10.06 10.13 1,446,327 -0.01(-0.08%)
Apr 04, 2016 10.46 10.46 10.08 10.14 1,471,428 -0.31(-2.98%)
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.