Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vishay Intertechnology (NY: VSH )

22.34 -0.03 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
May 31, 2016 11.12 11.21 11.03 11.17 1,349,660 +0.09(+0.86%)
May 27, 2016 10.90 11.08 11.08 11.08 1,248,580 +0.16(+1.42%)
May 26, 2016 10.82 10.95 10.78 10.92 684,110 +0.11(+1.04%)
May 25, 2016 11.07 11.11 10.79 10.81 1,222,722 -0.22(-1.95%)
May 24, 2016 10.69 11.04 10.69 11.03 1,642,827 +0.37(+3.48%)
May 23, 2016 10.68 10.80 10.62 10.65 1,274,541 +0.00(+0.00%)
May 20, 2016 10.53 10.73 10.50 10.65 889,141 +0.20(+1.90%)
May 19, 2016 10.35 10.49 10.29 10.46 1,300,299 +0.03(+0.25%)
May 18, 2016 10.25 10.59 10.25 10.43 1,227,690 +0.16(+1.60%)
May 17, 2016 10.53 10.58 10.25 10.27 2,090,198 -0.29(-2.78%)
May 16, 2016 10.43 10.64 10.41 10.56 2,046,804 +0.14(+1.32%)
May 13, 2016 10.64 10.74 10.40 10.42 1,647,057 -0.23(-2.18%)
May 12, 2016 10.75 10.82 10.48 10.65 1,814,613 -0.08(-0.72%)
May 11, 2016 10.78 10.81 10.69 10.73 1,853,827 -0.02(-0.16%)
May 10, 2016 10.60 10.79 10.51 10.75 1,269,368 +0.16(+1.55%)
May 09, 2016 10.67 10.75 10.58 10.59 1,151,105 -0.09(-0.81%)
May 06, 2016 10.65 10.72 10.56 10.67 1,932,876 +0.01(+0.08%)
May 05, 2016 10.72 10.75 10.64 10.66 2,621,630 -0.04(-0.40%)
May 04, 2016 10.80 10.93 10.65 10.71 2,093,883 -0.11(-1.04%)
May 03, 2016 11.01 11.12 10.65 10.82 2,265,591 +0.37(+3.55%)
May 02, 2016 10.47 10.52 10.31 10.45 1,341,525 -0.03(-0.33%)
Apr 29, 2016 10.64 10.65 10.38 10.48 2,373,830 -0.21(-1.93%)
Apr 28, 2016 10.59 10.72 10.51 10.69 2,135,610 -0.01(-0.08%)
Apr 27, 2016 10.50 10.71 10.47 10.70 2,307,586 +0.16(+1.47%)
Apr 26, 2016 10.25 10.56 10.25 10.54 945,841 +0.35(+3.47%)
Apr 25, 2016 10.28 10.31 10.14 10.19 925,869 -0.15(-1.42%)
Apr 22, 2016 10.28 10.46 10.26 10.34 613,943 +0.03(+0.25%)
Apr 21, 2016 10.27 10.40 10.25 10.31 773,413 +0.06(+0.59%)
Apr 20, 2016 10.41 10.43 10.18 10.25 2,216,084 -0.16(-1.49%)
Apr 19, 2016 10.49 10.57 10.40 10.40 711,760 -0.09(-0.82%)
Apr 18, 2016 10.46 10.58 10.40 10.49 732,932 +0.03(+0.25%)
Apr 15, 2016 10.43 10.61 10.41 10.46 1,187,218 +0.03(+0.25%)
Apr 14, 2016 10.53 10.53 10.40 10.44 618,946 -0.11(-1.06%)
Apr 13, 2016 10.23 10.57 10.20 10.55 1,118,517 +0.41(+4.08%)
Apr 12, 2016 10.18 10.20 10.08 10.14 908,933 -0.05(-0.51%)
Apr 11, 2016 10.05 10.34 10.05 10.19 1,085,983 +0.16(+1.55%)
Apr 08, 2016 10.09 10.28 10.01 10.03 1,180,441 +0.07(+0.69%)
Apr 07, 2016 10.08 10.16 9.935 9.965 1,835,735 -0.15(-1.45%)
Apr 06, 2016 10.10 10.15 9.956 10.11 1,404,374 +0.02(+0.17%)
Apr 05, 2016 10.04 10.20 10.03 10.09 1,451,021 -0.01(-0.09%)
Apr 04, 2016 10.42 10.43 10.04 10.10 1,476,204 -0.31(-2.98%)
Apr 01, 2016 10.39 10.43 10.21 10.41 1,425,972 -0.11(-1.07%)
Mar 31, 2016 10.52 10.57 10.46 10.53 958,889 +0.00(+0.00%)
Mar 30, 2016 10.53 10.65 10.52 10.53 1,317,085 +0.04(+0.41%)
Mar 29, 2016 10.37 10.52 10.29 10.48 1,624,801 +0.12(+1.16%)
Mar 28, 2016 10.49 10.53 10.31 10.36 820,722 -0.11(-1.07%)
Mar 24, 2016 10.52 10.47 10.47 10.47 862,742 -0.09(-0.82%)
Mar 23, 2016 10.66 10.69 10.52 10.56 1,279,896 -0.16(-1.53%)
Mar 22, 2016 10.56 10.80 10.56 10.72 1,273,169 +0.16(+1.47%)
Mar 21, 2016 10.75 10.84 10.51 10.57 1,393,081 -0.20(-1.84%)
Mar 18, 2016 10.84 11.02 10.64 10.77 3,062,000 -0.07(-0.64%)
Mar 17, 2016 10.59 10.84 10.56 10.84 4,157,757 +0.23(+2.20%)
Mar 16, 2016 10.42 10.64 10.42 10.60 2,614,362 +0.17(+1.65%)
Mar 15, 2016 10.46 10.51 10.40 10.43 1,111,332 -0.08(-0.74%)
Mar 14, 2016 10.48 10.55 10.43 10.51 918,450 +0.03(+0.25%)
Mar 11, 2016 10.25 10.50 10.21 10.48 1,327,562 +0.35(+3.49%)
Mar 10, 2016 10.30 10.33 9.982 10.13 766,241 -0.10(-1.01%)
Mar 09, 2016 10.26 10.31 10.18 10.23 1,364,786 +0.05(+0.44%)
Mar 08, 2016 10.41 10.42 10.18 10.19 1,373,609 -0.27(-2.54%)
Mar 07, 2016 10.29 10.45 10.25 10.45 2,015,317 +0.12(+1.16%)
Mar 04, 2016 10.43 10.51 10.26 10.33 1,832,252 -0.09(-0.82%)
Mar 03, 2016 10.50 10.56 10.31 10.42 1,237,813 -0.08(-0.74%)
Mar 02, 2016 10.43 10.51 10.32 10.50 1,497,686 +0.05(+0.49%)
Mar 01, 2016 10.26 10.46 10.20 10.44 1,160,307 +0.29(+2.87%)
Feb 29, 2016 10.12 10.30 10.06 10.15 1,259,778 +0.05(+0.51%)
Feb 26, 2016 9.981 10.24 9.955 10.10 1,400,662 +0.18(+1.82%)
Feb 25, 2016 9.947 9.964 9.792 9.921 1,411,356 -0.02(-0.17%)
Feb 24, 2016 9.827 9.977 9.664 9.938 2,042,674 +0.02(+0.17%)
Feb 23, 2016 10.11 10.17 9.810 9.921 1,436,220 -0.25(-2.45%)
Feb 22, 2016 10.18 10.25 10.11 10.17 1,139,744 +0.12(+1.20%)
Feb 19, 2016 10.04 10.20 9.904 10.05 1,024,280 -0.02(-0.17%)
Feb 18, 2016 10.11 10.26 9.981 10.07 1,665,219 +0.03(+0.26%)
Feb 17, 2016 10.01 10.14 9.938 10.04 2,398,062 +0.15(+1.56%)
Feb 16, 2016 9.732 9.973 9.690 9.887 1,518,238 +0.29(+3.04%)
Feb 12, 2016 9.732 9.595 9.595 9.595 3,795,639 -0.04(-0.44%)
Feb 11, 2016 9.475 9.702 9.355 9.638 1,553,135 +0.01(+0.09%)
Feb 10, 2016 9.690 9.895 9.587 9.630 1,984,852 +0.09(+0.99%)
Feb 09, 2016 9.287 9.638 9.021 9.535 2,582,257 +0.43(+4.71%)
Feb 08, 2016 9.261 9.347 8.866 9.106 2,692,932 -0.28(-3.01%)
Feb 05, 2016 9.715 9.810 9.381 9.389 1,328,782 -0.39(-3.95%)
Feb 04, 2016 9.509 9.784 9.497 9.775 2,581,067 +0.27(+2.89%)
Feb 03, 2016 9.767 9.827 9.381 9.501 1,998,692 -0.19(-1.95%)
Feb 02, 2016 9.630 9.775 9.578 9.690 2,342,945 -0.09(-0.88%)
Feb 01, 2016 9.724 9.904 9.544 9.775 2,091,054 -0.05(-0.52%)
Jan 29, 2016 9.329 9.835 9.312 9.827 2,191,332 +0.57(+6.11%)
Jan 28, 2016 9.321 9.381 9.184 9.261 1,191,998 +0.03(+0.28%)
Jan 27, 2016 9.389 9.441 9.192 9.235 1,641,193 -0.20(-2.09%)
Jan 26, 2016 8.995 9.527 8.995 9.432 3,129,660 +0.48(+5.36%)
Jan 25, 2016 9.081 9.132 8.909 8.952 1,332,129 -0.20(-2.16%)
Jan 22, 2016 9.201 9.252 9.025 9.149 1,632,858 +0.10(+1.14%)
Jan 21, 2016 9.046 9.184 8.875 9.046 1,827,020 +0.09(+1.05%)
Jan 20, 2016 8.721 9.055 8.536 8.952 1,524,283 +0.11(+1.26%)
Jan 19, 2016 9.004 9.004 8.729 8.841 1,620,178 -0.03(-0.29%)
Jan 15, 2016 8.789 8.866 8.866 8.866 1,532,739 -0.22(-2.45%)
Jan 14, 2016 8.875 9.214 8.738 9.089 3,005,826 +0.27(+3.11%)
Jan 13, 2016 9.106 9.227 8.763 8.815 4,163,269 -0.29(-3.20%)
Jan 12, 2016 9.252 9.304 8.922 9.106 1,298,274 -0.04(-0.47%)
Jan 11, 2016 9.124 9.201 9.029 9.149 2,687,515 +0.10(+1.14%)
Jan 08, 2016 9.295 9.424 9.038 9.046 1,838,487 -0.21(-2.31%)
Jan 07, 2016 9.389 9.570 9.261 9.261 3,761,415 -0.35(-3.66%)
Jan 06, 2016 9.818 9.827 9.552 9.612 2,275,712 -0.34(-3.45%)
Jan 05, 2016 10.04 10.05 9.852 9.955 1,605,129 -0.09(-0.85%)
Jan 04, 2016 10.14 10.14 9.904 10.04 1,975,704 -0.29(-2.82%)
Dec 31, 2015 10.45 10.33 10.33 10.33 1,486,674 -0.12(-1.15%)
Dec 30, 2015 10.51 10.56 10.39 10.45 1,214,167 -0.09(-0.90%)
Dec 29, 2015 10.27 10.56 10.25 10.55 1,573,020 +0.36(+3.54%)
Dec 28, 2015 10.20 10.21 10.02 10.19 1,180,594 -0.07(-0.67%)
Dec 24, 2015 10.20 10.26 10.26 10.26 805,612 +0.05(+0.50%)
Dec 23, 2015 10.09 10.25 10.03 10.20 1,495,967 +0.20(+1.97%)
Dec 22, 2015 9.887 10.03 9.784 10.01 1,221,749 +0.16(+1.65%)
Dec 21, 2015 9.835 9.878 9.664 9.844 1,819,456 +0.07(+0.70%)
Dec 18, 2015 9.955 10.02 9.638 9.775 2,837,055 -0.25(-2.48%)
Dec 17, 2015 10.25 10.31 10.02 10.02 1,565,825 -0.22(-2.18%)
Dec 16, 2015 10.25 10.29 10.03 10.25 1,296,160 +0.07(+0.67%)
Dec 15, 2015 9.930 10.20 9.930 10.18 1,545,231 +0.31(+3.13%)
Dec 14, 2015 9.964 10.04 9.750 9.870 1,441,278 -0.07(-0.69%)
Dec 11, 2015 9.938 10.08 9.887 9.938 1,264,475 -0.22(-2.19%)
Dec 10, 2015 10.01 10.29 10.01 10.16 1,378,039 +0.15(+1.54%)
Dec 09, 2015 10.05 10.20 9.904 10.01 1,196,185 -0.03(-0.34%)
Dec 08, 2015 9.955 10.08 9.913 10.04 1,275,378 -0.03(-0.34%)
Dec 07, 2015 10.14 10.17 10.01 10.08 1,061,191 -0.09(-0.93%)
Dec 04, 2015 10.05 10.24 10.02 10.17 921,897 +0.15(+1.45%)
Dec 03, 2015 10.27 10.31 9.968 10.02 1,213,397 -0.14(-1.35%)
Dec 02, 2015 10.29 10.35 10.14 10.16 735,575 -0.15(-1.50%)
Dec 01, 2015 10.22 10.34 10.16 10.32 1,230,457 +0.15(+1.43%)
Nov 30, 2015 10.19 10.22 10.12 10.17 1,176,087 +0.03(+0.25%)
Nov 27, 2015 10.14 10.23 10.09 10.14 438,242 +0.00(+0.00%)
Nov 25, 2015 10.03 10.14 10.14 10.14 755,771 +0.09(+0.85%)
Nov 24, 2015 10.16 10.21 10.06 10.06 1,337,126 -0.16(-1.59%)
Nov 23, 2015 10.13 10.22 10.05 10.22 1,739,624 +0.06(+0.59%)
Nov 20, 2015 10.09 10.19 10.03 10.16 1,212,873 +0.14(+1.36%)
Nov 19, 2015 10.02 10.07 9.914 10.02 1,157,040 +0.02(+0.17%)
Nov 18, 2015 9.743 10.02 9.666 10.01 1,763,799 +0.32(+3.35%)
Nov 17, 2015 9.666 9.773 9.555 9.683 1,638,276 +0.03(+0.35%)
Nov 16, 2015 9.496 9.675 9.457 9.649 1,051,926 +0.15(+1.62%)
Nov 13, 2015 9.581 9.692 9.479 9.496 891,074 -0.15(-1.59%)
Nov 12, 2015 9.777 9.777 9.619 9.649 1,432,798 -0.16(-1.65%)
Nov 11, 2015 9.888 9.905 9.794 9.811 1,186,183 -0.05(-0.52%)
Nov 10, 2015 9.914 9.999 9.828 9.863 1,720,396 -0.10(-1.03%)
Nov 09, 2015 10.11 10.14 9.931 9.965 1,241,216 -0.18(-1.77%)
Nov 06, 2015 10.03 10.15 9.982 10.14 1,369,786 +0.09(+0.85%)
Nov 05, 2015 9.846 10.08 9.820 10.06 2,536,061 +0.22(+2.25%)
Nov 04, 2015 9.948 9.948 9.807 9.837 2,107,851 -0.03(-0.35%)
Nov 03, 2015 9.615 9.905 9.385 9.871 3,088,898 +0.66(+7.13%)
Nov 02, 2015 9.035 9.231 8.992 9.214 1,469,101 +0.17(+1.89%)
Oct 30, 2015 9.172 9.197 8.992 9.044 1,487,285 -0.09(-1.03%)
Oct 29, 2015 9.069 9.163 9.009 9.137 2,180,854 -0.01(-0.09%)
Oct 28, 2015 8.864 9.154 8.830 9.146 1,586,993 +0.30(+3.38%)
Oct 27, 2015 8.711 8.856 8.651 8.847 1,975,256 +0.08(+0.88%)
Oct 26, 2015 9.009 9.069 8.643 8.771 1,828,566 -0.30(-3.29%)
Oct 23, 2015 8.924 9.120 8.856 9.069 1,937,441 +0.00(+0.00%)
Oct 22, 2015 9.069 9.214 9.035 9.069 1,433,794 +0.10(+1.14%)
Oct 21, 2015 9.240 9.248 8.958 8.967 789,407 -0.23(-2.50%)
Oct 20, 2015 9.154 9.308 9.129 9.197 1,055,088 +0.03(+0.37%)
Oct 19, 2015 9.163 9.240 9.120 9.163 822,357 -0.02(-0.19%)
Oct 16, 2015 9.163 9.248 9.061 9.180 892,015 +0.02(+0.19%)
Oct 15, 2015 9.223 9.223 9.044 9.163 1,189,204 -0.03(-0.28%)
Oct 14, 2015 8.967 9.261 8.890 9.189 1,801,954 +0.22(+2.47%)
Oct 13, 2015 8.796 8.975 8.762 8.967 1,199,770 +0.09(+1.06%)
Oct 12, 2015 9.027 9.044 8.809 8.873 978,703 -0.15(-1.70%)
Oct 09, 2015 8.873 9.069 8.864 9.027 1,974,743 +0.03(+0.38%)
Oct 08, 2015 8.924 9.056 8.839 8.992 1,034,906 +0.03(+0.29%)
Oct 07, 2015 8.873 9.061 8.771 8.967 1,631,844 +0.13(+1.45%)
Oct 06, 2015 8.736 8.886 8.660 8.839 1,534,712 +0.10(+1.17%)
Oct 05, 2015 8.455 8.796 8.387 8.736 1,533,627 +0.37(+4.38%)
Oct 02, 2015 8.045 8.387 7.994 8.370 1,675,772 +0.24(+2.94%)
Oct 01, 2015 8.259 8.293 7.994 8.131 1,346,461 -0.14(-1.65%)
Sep 30, 2015 8.114 8.301 8.071 8.267 3,789,866 +0.26(+3.30%)
Sep 29, 2015 7.952 8.054 7.917 8.003 1,645,283 +0.07(+0.86%)
Sep 28, 2015 8.045 8.122 7.917 7.934 1,229,178 -0.19(-2.31%)
Sep 25, 2015 8.114 8.178 7.994 8.122 2,164,905 +0.08(+0.95%)
Sep 24, 2015 7.969 8.075 7.888 8.045 1,314,464 +0.00(+0.00%)
Sep 23, 2015 8.207 8.242 8.045 8.045 1,055,841 -0.15(-1.87%)
Sep 22, 2015 8.267 8.344 8.165 8.199 803,204 -0.20(-2.34%)
Sep 21, 2015 8.498 8.566 8.353 8.395 881,179 -0.05(-0.61%)
Sep 18, 2015 8.557 8.600 8.412 8.446 1,337,028 -0.23(-2.65%)
Sep 17, 2015 8.711 8.856 8.660 8.677 1,062,809 -0.05(-0.59%)
Sep 16, 2015 8.660 8.766 8.617 8.728 1,051,858 +0.07(+0.79%)
Sep 15, 2015 8.387 8.677 8.370 8.660 1,308,268 +0.30(+3.57%)
Sep 14, 2015 8.480 8.489 8.353 8.361 808,631 -0.09(-1.01%)
Sep 11, 2015 8.455 8.515 8.353 8.446 1,459,289 -0.06(-0.70%)
Sep 10, 2015 8.557 8.626 8.463 8.506 1,747,912 -0.04(-0.50%)
Sep 09, 2015 8.719 8.813 8.523 8.549 1,933,301 -0.14(-1.57%)
Sep 08, 2015 8.557 8.711 8.498 8.685 2,408,018 +0.28(+3.35%)
Sep 04, 2015 8.310 8.404 8.404 8.404 1,840,786 -0.05(-0.61%)
Sep 03, 2015 8.301 8.557 8.250 8.455 1,808,742 +0.15(+1.75%)
Sep 02, 2015 8.259 8.318 8.139 8.310 1,180,121 +0.16(+1.99%)
Sep 01, 2015 8.276 8.387 8.131 8.148 1,625,188 -0.28(-3.34%)
Aug 31, 2015 8.378 8.523 8.301 8.429 1,977,599 +0.03(+0.41%)
Aug 28, 2015 8.480 8.565 8.336 8.395 1,817,687 -0.13(-1.49%)
Aug 27, 2015 8.429 8.556 8.361 8.522 2,086,934 +0.19(+2.24%)
Aug 26, 2015 8.098 8.370 7.980 8.336 2,072,070 +0.40(+5.02%)
Aug 25, 2015 8.209 8.217 7.929 7.937 2,156,564 -0.03(-0.43%)
Aug 24, 2015 8.014 8.421 7.819 7.971 3,475,469 -0.44(-5.24%)
Aug 21, 2015 8.438 8.590 8.319 8.412 2,460,804 -0.14(-1.68%)
Aug 20, 2015 8.794 8.862 8.548 8.556 1,087,078 -0.33(-3.72%)
Aug 19, 2015 8.870 8.980 8.692 8.887 2,379,686 -0.03(-0.29%)
Aug 18, 2015 9.091 9.091 8.870 8.912 926,619 -0.16(-1.78%)
Aug 17, 2015 8.989 9.184 8.946 9.074 2,135,564 +0.03(+0.38%)
Aug 14, 2015 8.963 9.057 8.921 9.040 1,238,840 +0.05(+0.57%)
Aug 13, 2015 9.107 9.226 8.972 8.989 896,529 -0.11(-1.21%)
Aug 12, 2015 9.014 9.133 8.887 9.099 2,144,894 -0.04(-0.46%)
Aug 11, 2015 9.184 9.201 9.082 9.141 1,225,510 -0.12(-1.28%)
Aug 10, 2015 8.997 9.298 8.989 9.260 1,746,605 +0.33(+3.70%)
Aug 07, 2015 8.955 9.052 8.879 8.929 1,511,057 -0.07(-0.75%)
Aug 06, 2015 9.167 9.201 8.938 8.997 2,174,221 -0.20(-2.21%)
Aug 05, 2015 9.014 9.213 8.641 9.201 5,673,011 +0.05(+0.56%)
Aug 04, 2015 9.404 9.481 9.006 9.150 5,501,090 -0.42(-4.43%)
Aug 03, 2015 9.710 9.752 9.548 9.574 1,441,092 -0.16(-1.66%)
Jul 31, 2015 9.794 9.828 9.710 9.735 1,375,970 -0.02(-0.17%)
Jul 30, 2015 9.710 9.786 9.667 9.752 1,382,234 +0.02(+0.17%)
Jul 29, 2015 9.599 9.786 9.547 9.735 873,419 +0.12(+1.23%)
Jul 28, 2015 9.506 9.676 9.455 9.616 1,501,313 +0.13(+1.34%)
Jul 27, 2015 9.515 9.591 9.370 9.489 1,259,833 -0.09(-0.97%)
Jul 24, 2015 9.735 9.752 9.515 9.582 2,168,432 -0.22(-2.25%)
Jul 23, 2015 9.769 9.909 9.756 9.803 1,351,066 +0.03(+0.26%)
Jul 22, 2015 9.667 9.803 9.633 9.777 1,913,578 -0.03(-0.35%)
Jul 21, 2015 9.794 9.862 9.727 9.811 1,550,616 +0.00(+0.00%)
Jul 20, 2015 9.922 9.922 9.786 9.811 2,013,433 -0.13(-1.28%)
Jul 17, 2015 10.08 10.08 9.896 9.939 1,709,457 -0.15(-1.51%)
Jul 16, 2015 10.13 10.13 10.07 10.09 1,995,942 -0.03(-0.25%)
Jul 15, 2015 10.14 10.20 10.08 10.12 3,133,225 -0.05(-0.50%)
Jul 14, 2015 10.10 10.18 10.07 10.17 1,288,131 +0.05(+0.50%)
Jul 13, 2015 10.13 10.14 10.04 10.12 2,577,501 +0.03(+0.25%)
Jul 10, 2015 10.03 10.12 10.01 10.09 2,435,092 +0.13(+1.28%)
Jul 09, 2015 9.981 10.02 9.896 9.964 4,532,403 +0.13(+1.29%)
Jul 08, 2015 9.684 9.845 9.557 9.837 3,291,453 +0.04(+0.43%)
Jul 07, 2015 9.743 9.849 9.544 9.794 2,574,873 +0.03(+0.35%)
Jul 06, 2015 9.777 9.871 9.650 9.760 3,465,743 -0.10(-1.03%)
Jul 02, 2015 9.888 9.862 9.862 9.862 1,402,599 -0.04(-0.43%)
Jul 01, 2015 10.01 10.01 9.854 9.905 1,825,101 +0.00(+0.00%)
Jun 30, 2015 10.04 10.05 9.824 9.905 2,501,355 -0.06(-0.60%)
Jun 29, 2015 10.10 10.12 9.930 9.964 3,129,257 -0.20(-2.00%)
Jun 26, 2015 10.21 10.24 10.02 10.17 13,597,400 -0.04(-0.42%)
Jun 25, 2015 10.38 10.39 10.18 10.21 1,473,585 -0.13(-1.23%)
Jun 24, 2015 10.42 10.45 10.29 10.34 2,170,356 -0.10(-0.97%)
Jun 23, 2015 10.44 10.48 10.37 10.44 943,133 +0.01(+0.08%)
Jun 22, 2015 10.43 10.46 10.35 10.43 1,432,793 +0.05(+0.49%)
Jun 19, 2015 10.41 10.42 10.31 10.38 1,516,743 -0.03(-0.33%)
Jun 18, 2015 10.38 10.50 10.37 10.41 957,850 +0.05(+0.49%)
Jun 17, 2015 10.45 10.52 10.30 10.36 1,898,422 -0.08(-0.81%)
Jun 16, 2015 10.49 10.54 10.44 10.45 940,892 -0.03(-0.32%)
Jun 15, 2015 10.47 10.55 10.31 10.48 1,359,313 -0.03(-0.32%)
Jun 12, 2015 10.47 10.52 10.40 10.52 1,404,009 -0.03(-0.24%)
Jun 11, 2015 10.46 10.54 10.43 10.54 1,139,982 +0.09(+0.89%)
Jun 10, 2015 10.50 10.63 10.41 10.45 1,479,660 +0.00(+0.00%)
Jun 09, 2015 10.60 10.63 10.45 10.45 1,186,698 -0.14(-1.36%)
Jun 08, 2015 10.70 10.73 10.57 10.59 3,204,458 -0.11(-1.03%)
Jun 05, 2015 10.70 10.73 10.59 10.70 1,347,470 -0.05(-0.47%)
Jun 04, 2015 10.96 10.97 10.73 10.75 1,427,290 -0.27(-2.45%)
Jun 03, 2015 10.94 11.22 10.90 11.02 4,036,579 +0.13(+1.16%)
Jun 02, 2015 10.74 10.94 10.67 10.90 1,112,820 +0.09(+0.86%)
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.