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

Vishay Intertechnology (NY: VSH )

22.74 +0.11 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 29, 2011 15.78 15.87 15.63 15.84 1,518,793 +0.07(+0.42%)
Apr 28, 2011 15.68 15.87 15.59 15.78 1,515,619 +0.01(+0.05%)
Apr 27, 2011 15.48 15.82 15.40 15.77 1,978,018 +0.32(+2.04%)
Apr 26, 2011 15.33 15.61 15.20 15.45 2,238,199 +0.23(+1.53%)
Apr 25, 2011 15.34 15.49 15.08 15.22 1,425,074 -0.08(-0.54%)
Apr 21, 2011 15.40 15.48 15.22 15.30 1,420,762 +0.15(+0.99%)
Apr 20, 2011 15.01 15.21 14.93 15.15 2,585,808 +0.47(+3.22%)
Apr 19, 2011 14.36 14.74 14.32 14.68 1,632,823 +0.35(+2.43%)
Apr 18, 2011 14.38 14.44 13.97 14.33 3,038,691 -0.36(-2.43%)
Apr 15, 2011 14.43 14.70 14.26 14.69 1,571,408 +0.27(+1.84%)
Apr 14, 2011 14.72 14.75 14.29 14.42 2,461,723 -0.46(-3.07%)
Apr 13, 2011 14.72 14.99 14.59 14.88 2,069,072 +0.30(+2.05%)
Apr 12, 2011 14.70 14.83 14.32 14.58 2,921,256 -0.18(-1.24%)
Apr 11, 2011 14.90 15.01 14.62 14.76 1,713,340 -0.11(-0.73%)
Apr 08, 2011 15.11 15.19 14.74 14.87 1,959,881 -0.17(-1.10%)
Apr 07, 2011 14.84 15.17 14.78 15.04 2,035,502 +0.18(+1.23%)
Apr 06, 2011 15.05 15.06 14.60 14.85 2,083,667 -0.10(-0.67%)
Apr 05, 2011 14.78 15.21 14.71 14.95 3,293,285 +0.28(+1.92%)
Apr 04, 2011 15.03 15.03 14.42 14.67 2,058,464 -0.34(-2.27%)
Apr 01, 2011 14.86 15.11 14.81 15.01 2,137,151 +0.28(+1.92%)
Mar 31, 2011 14.86 15.03 14.65 14.73 2,188,862 -0.16(-1.06%)
Mar 30, 2011 14.95 15.12 14.83 14.89 1,568,687 +0.05(+0.34%)
Mar 29, 2011 14.59 14.92 14.36 14.84 1,871,369 +0.22(+1.48%)
Mar 28, 2011 14.79 14.91 14.59 14.62 1,732,949 -0.15(-1.01%)
Mar 25, 2011 14.74 15.20 14.71 14.77 2,579,760 +0.12(+0.79%)
Mar 24, 2011 14.26 14.79 14.13 14.65 2,799,208 +0.57(+4.07%)
Mar 23, 2011 14.03 14.20 13.91 14.08 1,704,063 +0.02(+0.12%)
Mar 22, 2011 14.26 14.26 13.84 14.07 1,497,509 -0.21(-1.45%)
Mar 21, 2011 14.19 14.33 14.12 14.27 1,928,278 +0.39(+2.81%)
Mar 18, 2011 14.07 14.24 13.85 13.88 2,864,546 +0.05(+0.36%)
Mar 17, 2011 14.13 14.38 13.83 13.83 2,185,671 +0.00(+0.00%)
Mar 16, 2011 14.11 14.53 13.69 13.83 2,909,684 -0.32(-2.23%)
Mar 15, 2011 14.25 14.33 14.09 14.15 4,422,306 +0.05(+0.35%)
Mar 14, 2011 13.97 14.33 13.78 14.10 2,138,011 +0.02(+0.12%)
Mar 11, 2011 13.90 14.18 13.76 14.08 1,579,554 +0.02(+0.18%)
Mar 10, 2011 14.46 14.48 14.01 14.06 2,531,779 -0.63(-4.30%)
Mar 09, 2011 15.19 15.29 14.62 14.69 3,625,103 -0.59(-3.86%)
Mar 08, 2011 15.29 15.56 15.06 15.28 2,625,745 -0.06(-0.38%)
Mar 07, 2011 15.73 15.77 14.88 15.34 3,859,760 -0.37(-2.33%)
Mar 04, 2011 15.69 15.76 15.43 15.70 2,659,952 -0.02(-0.16%)
Mar 03, 2011 15.09 15.77 15.07 15.73 3,212,795 +0.80(+5.34%)
Mar 02, 2011 14.44 15.02 14.41 14.93 2,991,749 +0.49(+3.39%)
Mar 01, 2011 14.65 14.78 14.32 14.44 2,373,995 -0.05(-0.34%)
Feb 28, 2011 14.90 15.06 14.31 14.49 3,321,107 -0.30(-2.02%)
Feb 25, 2011 14.52 14.86 14.47 14.79 2,370,022 +0.41(+2.83%)
Feb 24, 2011 14.02 14.41 13.88 14.38 2,824,470 +0.37(+2.61%)
Feb 23, 2011 14.29 14.32 13.55 14.02 3,656,885 -0.23(-1.63%)
Feb 22, 2011 15.00 15.00 14.15 14.25 3,222,419 -1.05(-6.89%)
Feb 18, 2011 15.31 15.36 15.13 15.30 1,501,748 +0.03(+0.22%)
Feb 17, 2011 15.13 15.36 15.09 15.27 1,838,019 +0.13(+0.88%)
Feb 16, 2011 14.84 15.25 14.80 15.14 2,740,835 +0.29(+1.96%)
Feb 15, 2011 14.81 14.93 14.65 14.85 2,616,374 -0.03(-0.22%)
Feb 14, 2011 14.85 15.07 14.81 14.88 1,713,907 +0.07(+0.50%)
Feb 11, 2011 14.37 14.90 14.34 14.80 2,218,866 +0.41(+2.83%)
Feb 10, 2011 14.40 14.61 14.21 14.40 2,231,587 -0.12(-0.80%)
Feb 09, 2011 14.32 14.77 14.32 14.51 3,953,177 +0.13(+0.92%)
Feb 08, 2011 14.80 14.98 14.12 14.38 6,823,841 +0.12(+0.81%)
Feb 07, 2011 14.12 14.38 14.11 14.26 4,236,577 +0.17(+1.18%)
Feb 04, 2011 13.97 14.22 13.88 14.10 2,848,352 +0.11(+0.77%)
Feb 03, 2011 13.97 14.12 13.77 13.99 1,883,623 +0.02(+0.18%)
Feb 02, 2011 14.01 14.26 13.94 13.97 3,493,455 -0.10(-0.71%)
Feb 01, 2011 13.92 14.24 13.92 14.07 2,756,311 +0.37(+2.67%)
Jan 31, 2011 13.48 13.95 13.41 13.70 2,628,250 +0.34(+2.55%)
Jan 28, 2011 13.72 13.77 13.14 13.36 2,290,545 -0.35(-2.54%)
Jan 27, 2011 13.45 13.76 13.41 13.71 3,372,027 +0.29(+2.17%)
Jan 26, 2011 13.10 13.48 12.99 13.42 1,825,755 +0.41(+3.13%)
Jan 25, 2011 13.04 13.14 12.81 13.01 2,437,260 -0.07(-0.51%)
Jan 24, 2011 12.80 13.18 12.59 13.08 2,072,525 +0.32(+2.54%)
Jan 21, 2011 12.79 12.97 12.63 12.75 2,898,136 +0.02(+0.13%)
Jan 20, 2011 13.28 13.28 12.62 12.74 3,498,935 -0.61(-4.60%)
Jan 19, 2011 13.63 13.72 13.25 13.35 2,765,562 -0.24(-1.77%)
Jan 18, 2011 13.60 13.70 13.38 13.59 2,735,869 +0.10(+0.74%)
Jan 14, 2011 13.29 13.54 13.20 13.49 1,863,151 +0.22(+1.63%)
Jan 13, 2011 13.43 13.48 13.19 13.28 3,922,295 -0.12(-0.93%)
Jan 12, 2011 13.34 13.52 13.22 13.40 2,628,422 +0.24(+1.83%)
Jan 11, 2011 13.26 13.41 13.09 13.16 2,777,482 +0.06(+0.44%)
Jan 10, 2011 12.83 13.18 12.62 13.10 2,763,982 +0.22(+1.68%)
Jan 07, 2011 13.12 13.28 12.66 12.89 2,670,100 -0.33(-2.46%)
Jan 06, 2011 12.84 13.33 12.79 13.21 5,266,884 +0.47(+3.73%)
Jan 05, 2011 12.57 12.79 12.39 12.74 3,591,890 +0.17(+1.39%)
Jan 04, 2011 12.31 12.57 12.14 12.56 4,993,401 +0.29(+2.37%)
Jan 03, 2011 12.32 12.64 12.26 12.27 3,355,035 +0.08(+0.68%)
Dec 31, 2010 12.36 12.40 12.16 12.19 1,425,582 -0.22(-1.81%)
Dec 30, 2010 12.37 12.50 12.31 12.41 1,163,317 +0.02(+0.20%)
Dec 29, 2010 12.36 12.44 12.28 12.39 1,347,315 +0.03(+0.27%)
Dec 28, 2010 12.46 12.46 12.22 12.36 950,355 -0.04(-0.33%)
Dec 27, 2010 12.31 12.45 12.14 12.40 844,051 +0.05(+0.40%)
Dec 23, 2010 12.44 12.53 12.27 12.35 1,316,874 -0.05(-0.40%)
Dec 22, 2010 12.55 12.62 12.29 12.40 2,227,242 -0.17(-1.32%)
Dec 21, 2010 12.56 12.61 12.52 12.56 2,001,341 +0.04(+0.33%)
Dec 20, 2010 12.45 12.58 12.36 12.52 3,336,293 +0.07(+0.60%)
Dec 17, 2010 12.27 12.47 12.16 12.45 5,335,440 +0.15(+1.21%)
Dec 16, 2010 12.23 12.37 12.08 12.30 3,115,564 +0.02(+0.20%)
Dec 15, 2010 12.30 12.48 12.11 12.27 4,373,854 -0.04(-0.34%)
Dec 14, 2010 12.45 12.47 12.16 12.31 3,454,204 -0.08(-0.67%)
Dec 13, 2010 12.54 12.59 12.36 12.40 2,934,841 -0.08(-0.67%)
Dec 10, 2010 12.75 12.76 12.37 12.48 6,607,026 -0.23(-1.83%)
Dec 09, 2010 12.72 12.83 12.48 12.71 5,001,032 +0.10(+0.79%)
Dec 08, 2010 12.45 12.66 12.40 12.61 4,815,367 +0.24(+1.95%)
Dec 07, 2010 12.97 12.97 12.35 12.37 6,669,942 -0.32(-2.49%)
Dec 06, 2010 12.75 12.79 12.45 12.69 5,070,347 -0.09(-0.71%)
Dec 03, 2010 12.40 12.86 12.36 12.78 4,147,402 +0.33(+2.67%)
Dec 02, 2010 12.49 12.66 12.40 12.45 4,453,379 +0.02(+0.13%)
Dec 01, 2010 12.14 12.72 12.10 12.43 5,499,057 +0.59(+4.98%)
Nov 30, 2010 12.01 12.13 11.83 11.84 5,113,767 -0.35(-2.86%)
Nov 29, 2010 11.96 12.21 11.83 12.19 3,295,466 +0.17(+1.45%)
Nov 26, 2010 12.14 12.32 12.00 12.01 1,751,083 -0.03(-0.28%)
Nov 24, 2010 11.63 12.05 12.05 12.05 7,795,263 +0.57(+4.99%)
Nov 23, 2010 11.46 11.66 11.36 11.47 3,204,843 -0.14(-1.21%)
Nov 22, 2010 11.55 11.76 11.47 11.62 2,260,940 +0.02(+0.21%)
Nov 19, 2010 11.43 11.66 11.31 11.59 2,702,547 +0.16(+1.38%)
Nov 18, 2010 11.38 11.51 11.27 11.43 3,072,439 +0.28(+2.53%)
Nov 17, 2010 11.18 11.40 11.10 11.15 3,469,833 +0.02(+0.15%)
Nov 16, 2010 11.08 11.33 11.04 11.13 6,502,243 -0.15(-1.32%)
Nov 15, 2010 11.52 11.62 11.24 11.28 4,474,437 -0.10(-0.87%)
Nov 12, 2010 11.23 11.72 11.20 11.38 7,749,416 +0.07(+0.66%)
Nov 11, 2010 11.55 11.61 11.03 11.31 5,334,762 -0.38(-3.27%)
Nov 10, 2010 11.57 11.70 11.38 11.69 4,276,751 +0.10(+0.86%)
Nov 09, 2010 11.81 11.93 11.52 11.59 5,684,761 -0.10(-0.85%)
Nov 08, 2010 11.57 11.95 11.39 11.69 8,289,516 +0.20(+1.73%)
Nov 05, 2010 11.28 11.57 10.89 11.49 8,130,048 -0.01(-0.11%)
Nov 04, 2010 10.40 11.62 10.40 11.50 59,077,120 +1.26(+12.28%)
Nov 03, 2010 9.756 10.35 9.756 10.25 4,481,553 +0.53(+5.47%)
Nov 02, 2010 9.831 10.04 9.374 9.715 6,163,628 +0.08(+0.86%)
Nov 01, 2010 9.507 9.823 9.432 9.632 4,691,319 +0.25(+2.65%)
Oct 29, 2010 9.208 9.490 9.208 9.382 2,215,054 +0.11(+1.16%)
Oct 28, 2010 9.441 9.524 9.225 9.275 3,405,293 -0.12(-1.24%)
Oct 27, 2010 8.843 9.524 8.793 9.391 6,248,455 +0.53(+6.00%)
Oct 25, 2010 8.843 8.918 8.760 8.859 3,178,357 +0.10(+1.14%)
Oct 22, 2010 8.552 8.793 8.469 8.760 2,395,566 +0.24(+2.83%)
Oct 21, 2010 8.469 8.619 8.295 8.519 2,183,750 +0.10(+1.18%)
Oct 20, 2010 8.303 8.477 8.262 8.419 1,470,622 +0.19(+2.32%)
Oct 19, 2010 8.311 8.462 8.129 8.228 2,237,457 -0.25(-2.94%)
Oct 18, 2010 8.552 8.552 8.320 8.477 1,696,450 -0.04(-0.49%)
Oct 15, 2010 8.511 8.536 8.237 8.519 2,109,162 +0.14(+1.68%)
Oct 14, 2010 8.403 8.527 8.262 8.378 2,393,317 -0.02(-0.30%)
Oct 13, 2010 8.594 8.610 8.361 8.403 4,030,747 -0.16(-1.84%)
Oct 12, 2010 8.303 8.610 8.220 8.560 3,132,235 +0.23(+2.79%)
Oct 11, 2010 8.237 8.519 8.154 8.328 2,804,541 +0.17(+2.14%)
Oct 08, 2010 8.154 8.203 8.021 8.154 2,583,185 -0.03(-0.41%)
Oct 07, 2010 8.037 8.220 7.946 8.187 1,962,016 +0.19(+2.39%)
Oct 06, 2010 7.988 8.129 7.929 7.996 2,274,833 +0.00(+0.00%)
Oct 05, 2010 7.954 8.054 7.838 7.996 1,877,453 +0.18(+2.34%)
Oct 04, 2010 7.921 7.954 7.714 7.813 1,730,001 -0.12(-1.57%)
Oct 01, 2010 7.938 8.237 7.822 7.938 3,079,163 -0.10(-1.27%)
Sep 30, 2010 8.040 8.228 7.938 8.040 23,123 -0.08(-0.99%)
Sep 29, 2010 7.838 8.237 7.822 8.120 4,152,182 +0.26(+3.27%)
Sep 28, 2010 7.639 7.871 7.448 7.863 2,508,383 +0.22(+2.82%)
Sep 27, 2010 7.614 7.738 7.531 7.647 1,689,301 +0.03(+0.44%)
Sep 24, 2010 7.373 7.639 7.332 7.614 2,182,417 +0.42(+5.77%)
Sep 23, 2010 7.199 7.290 7.033 7.199 3,495,629 +0.03(+0.43%)
Sep 22, 2010 7.473 7.481 7.083 7.168 4,412,469 -0.36(-4.82%)
Sep 21, 2010 7.705 7.747 7.514 7.531 2,625,072 -0.20(-2.58%)
Sep 20, 2010 7.639 7.797 7.589 7.730 2,080,876 +0.14(+1.86%)
Sep 17, 2010 7.589 7.631 7.365 7.589 2,141,589 +0.01(+0.11%)
Sep 15, 2010 7.498 7.680 7.257 7.581 2,831,943 +0.07(+1.00%)
Sep 14, 2010 7.298 7.531 7.124 7.506 24,616 +0.19(+2.61%)
Sep 13, 2010 7.141 7.359 7.107 7.315 2,696,490 +0.31(+4.38%)
Sep 10, 2010 7.074 7.099 6.900 7.008 3,132,475 -0.02(-0.35%)
Sep 09, 2010 7.016 7.140 6.958 7.033 2,799,844 +0.14(+2.05%)
Sep 08, 2010 6.867 6.933 6.759 6.892 1,885,067 +0.06(+0.85%)
Sep 07, 2010 6.875 6.983 6.680 6.833 220 -0.11(-1.56%)
Sep 03, 2010 6.958 7.016 6.809 6.941 1,798,043 +0.12(+1.83%)
Sep 02, 2010 6.726 6.846 6.609 6.817 549 +0.17(+2.50%)
Sep 01, 2010 6.501 6.651 6.302 6.651 2,249,263 +0.31(+4.84%)
Aug 31, 2010 6.327 6.464 6.244 6.344 8,576 -0.01(-0.13%)
Aug 30, 2010 6.568 6.651 6.310 6.352 2,850,334 -0.27(-4.14%)
Aug 27, 2010 6.626 6.676 6.377 6.626 2,027,683 +0.15(+2.31%)
Aug 26, 2010 6.701 6.818 6.451 6.476 1,204 -0.21(-3.11%)
Aug 25, 2010 6.593 6.750 6.377 6.684 3,316,894 +0.02(+0.25%)
Aug 24, 2010 6.717 6.742 6.485 6.667 275 -0.15(-2.19%)
Aug 23, 2010 7.124 7.274 6.750 6.817 4,293,281 -0.22(-3.07%)
Aug 20, 2010 6.775 7.107 6.676 7.033 3,054,522 +0.22(+3.17%)
Aug 19, 2010 6.858 6.975 6.759 6.817 275 -0.10(-1.44%)
Aug 18, 2010 7.166 7.166 6.809 6.916 4,781,531 -0.25(-3.48%)
Aug 17, 2010 7.190 7.298 7.124 7.166 3,096,987 +0.08(+1.17%)
Aug 16, 2010 7.000 7.207 6.958 7.083 2,800,372 +0.01(+0.12%)
Aug 13, 2010 7.074 7.174 6.817 7.074 2,924,399 +0.22(+3.15%)
Aug 12, 2010 6.858 6.958 6.667 6.858 2,675,624 -0.14(-2.02%)
Aug 11, 2010 7.207 7.232 6.916 7.000 4,016,201 -0.32(-4.31%)
Aug 10, 2010 7.597 7.631 7.290 7.315 3,856,698 -0.40(-5.17%)
Aug 09, 2010 7.655 7.822 7.514 7.714 3,708,913 +0.17(+2.20%)
Aug 06, 2010 7.548 7.722 7.440 7.548 2,745,136 +0.07(+0.89%)
Aug 05, 2010 7.456 7.676 7.431 7.481 2,679,073 -0.07(-0.88%)
Aug 04, 2010 7.498 7.618 7.473 7.548 2,141,392 +0.06(+0.78%)
Aug 03, 2010 7.680 7.772 7.290 7.489 4,634,101 +0.19(+2.62%)
Aug 02, 2010 7.240 7.348 7.107 7.298 1,581,941 +0.25(+3.53%)
Jul 30, 2010 7.049 7.157 6.950 7.049 3,179,146 -0.23(-3.19%)
Jul 29, 2010 7.265 7.373 7.058 7.282 1,875,042 +0.10(+1.39%)
Jul 28, 2010 7.182 7.427 7.128 7.182 164 -0.17(-2.26%)
Jul 27, 2010 7.348 7.755 7.232 7.348 220 -0.29(-3.80%)
Jul 26, 2010 7.332 7.730 7.249 7.639 3,133,841 +0.29(+3.95%)
Jul 23, 2010 7.240 7.406 7.107 7.348 2,445,506 +0.08(+1.14%)
Jul 22, 2010 7.190 7.332 7.124 7.265 2,279,276 +0.23(+3.31%)
Jul 21, 2010 7.000 7.157 6.892 7.033 4,362,936 +0.12(+1.68%)
Jul 20, 2010 6.916 6.933 6.227 6.916 168 +0.44(+6.79%)
Jul 19, 2010 6.501 6.584 6.323 6.476 2,777,536 -0.02(-0.38%)
Jul 16, 2010 6.501 6.784 6.443 6.501 3,128,118 -0.34(-4.98%)
Jul 15, 2010 7.024 7.024 6.717 6.842 3,707,401 -0.18(-2.60%)
Jul 14, 2010 6.784 7.107 6.784 7.024 4,766,635 +0.27(+3.93%)
Jul 13, 2010 6.518 6.825 6.493 6.759 3,700,059 +0.42(+6.54%)
Jul 12, 2010 6.202 6.468 6.202 6.344 3,027,213 +0.08(+1.33%)
Jul 09, 2010 6.261 6.269 6.086 6.261 1,488,948 +0.07(+1.07%)
Jul 08, 2010 6.003 6.211 5.962 6.194 3,451,324 +0.34(+5.82%)
Jul 07, 2010 5.688 5.962 5.688 5.854 3,504,752 -0.28(-4.60%)
Jul 06, 2010 6.310 6.435 6.003 6.136 5,019 -0.03(-0.54%)
Jul 02, 2010 6.169 6.327 6.136 6.169 1,999,970 -0.05(-0.80%)
Jul 01, 2010 6.219 6.460 6.119 6.219 3,001,948 -0.21(-3.23%)
Jun 30, 2010 6.427 6.709 6.352 6.427 3,395,866 -0.02(-0.39%)
Jun 29, 2010 6.767 6.809 6.402 6.451 3,273,904 -0.20(-3.00%)
Jun 25, 2010 6.651 6.850 6.601 6.651 5,153,734 -0.17(-2.44%)
Jun 24, 2010 7.124 7.157 6.692 6.817 2,689,091 -0.39(-5.41%)
Jun 23, 2010 7.224 7.323 7.074 7.207 1,834,477 -0.01(-0.12%)
Jun 22, 2010 7.257 7.523 7.207 7.215 2,511,595 -0.01(-0.11%)
Jun 21, 2010 7.431 7.564 7.182 7.224 2,713,276 -0.07(-0.91%)
Jun 18, 2010 7.290 7.647 7.215 7.290 3,154,790 -0.31(-4.04%)
Jun 17, 2010 7.531 7.631 7.415 7.597 1,807,565 +0.08(+1.10%)
Jun 16, 2010 7.406 7.597 7.340 7.514 2,829,610 +0.02(+0.22%)
Jun 15, 2010 7.232 7.514 7.211 7.498 2,828,983 +0.24(+3.32%)
Jun 14, 2010 7.456 7.481 7.224 7.257 1,939,556 -0.12(-1.69%)
Jun 11, 2010 7.099 7.398 7.099 7.381 1,559,494 +0.14(+1.95%)
Jun 10, 2010 7.215 7.315 7.107 7.240 1,804,281 +0.22(+3.07%)
Jun 09, 2010 6.933 7.415 6.933 7.024 3,214,039 +0.09(+1.32%)
Jun 08, 2010 6.842 6.983 6.684 6.933 3,344,469 +0.12(+1.71%)
Jun 07, 2010 7.074 7.149 6.759 6.817 2,020,933 -0.26(-3.64%)
Jun 04, 2010 7.074 7.431 7.058 7.074 2,098,112 -0.40(-5.33%)
Jun 03, 2010 7.473 7.539 7.357 7.473 1,847,294 +0.00(+0.00%)
Jun 02, 2010 7.456 7.580 7.298 7.473 27,374 +0.15(+2.04%)
Jun 01, 2010 7.448 7.639 7.315 7.323 2,476,474 -0.19(-2.54%)
May 28, 2010 7.514 7.755 7.448 7.514 3,162,810 -0.21(-2.69%)
May 27, 2010 7.448 7.722 7.431 7.722 2,344,684 +0.50(+6.90%)
May 26, 2010 7.274 7.548 7.182 7.224 2,146,121 +0.02(+0.23%)
May 25, 2010 7.058 7.232 6.850 7.207 1,926,363 -0.12(-1.59%)
May 24, 2010 7.348 7.514 7.298 7.323 1,880,062 -0.08(-1.12%)
May 21, 2010 6.991 7.514 6.966 7.406 3,058,132 +0.24(+3.36%)
May 20, 2010 7.141 7.423 7.107 7.166 2,750,125 -0.34(-4.54%)
May 19, 2010 7.647 7.813 7.390 7.506 2,764,083 -0.18(-2.38%)
May 18, 2010 7.855 7.979 7.564 7.689 181,860 -0.07(-0.86%)
May 17, 2010 7.730 7.929 7.469 7.755 2,027,653 +0.09(+1.19%)
May 14, 2010 7.664 7.996 7.390 7.664 4,231,209 -0.38(-4.75%)
May 13, 2010 8.403 8.403 7.979 8.046 2,403,573 -0.41(-4.81%)
May 12, 2010 8.037 8.511 8.029 8.453 3,180,024 +0.44(+5.49%)
May 11, 2010 8.186 8.212 7.979 8.012 2,994,848 +0.07(+0.84%)
May 10, 2010 7.896 7.946 7.851 7.946 3,252,456 +0.61(+8.38%)
May 07, 2010 7.464 7.589 6.950 7.332 5,270,216 -0.14(-1.89%)
May 06, 2010 7.805 8.170 5.812 7.473 5,055,367 -0.32(-4.10%)
May 05, 2010 7.971 8.220 7.783 7.792 4,798,149 -0.66(-7.81%)
May 04, 2010 8.810 8.810 8.311 8.453 3,296,343 -0.49(-5.48%)
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.