Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	10.80	10.94	10.77	10.84	1,494,645	+0.16(+1.48%)
Jan 28, 2005	10.62	10.74	10.57	10.68	1,842,354	+0.10(+0.94%)
Jan 27, 2005	10.35	10.58	10.28	10.58	1,054,462	+0.23(+2.24%)
Jan 26, 2005	10.36	10.43	10.23	10.35	1,150,793	+0.14(+1.38%)
Jan 25, 2005	10.17	10.30	10.14	10.21	1,165,984	+0.06(+0.57%)
Jan 24, 2005	10.28	10.38	10.09	10.15	1,344,059	-0.15(-1.45%)
Jan 21, 2005	10.45	10.61	10.24	10.30	1,595,437	-0.16(-1.51%)
Jan 20, 2005	10.51	10.66	10.43	10.46	2,158,476	-0.13(-1.25%)
Jan 19, 2005	10.95	11.01	10.58	10.59	1,492,113	-0.44(-3.98%)
Jan 18, 2005	10.99	11.07	10.90	11.03	736,893	-0.01(-0.08%)
Jan 14, 2005	10.87	11.11	10.78	11.04	887,961	+0.23(+2.15%)
Jan 13, 2005	10.96	11.01	10.78	10.81	770,531	-0.15(-1.36%)
Jan 12, 2005	10.99	11.10	10.75	10.96	1,061,695	-0.01(-0.08%)
Jan 11, 2005	11.10	11.10	10.85	10.96	1,439,426	-0.14(-1.27%)
Jan 10, 2005	11.20	11.37	11.06	11.11	1,026,732	-0.05(-0.45%)
Jan 07, 2005	11.34	11.35	11.11	11.16	965,605	-0.18(-1.61%)
Jan 06, 2005	11.49	11.55	11.31	11.34	961,747	-0.11(-0.94%)
Jan 05, 2005	11.61	11.70	11.37	11.45	1,569,154	-0.22(-1.85%)
Jan 04, 2005	12.10	12.18	11.54	11.66	2,125,320	-0.37(-3.10%)

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.