Indicators

Vishay Intertechnology (NY: VSH )

23.54 -0.24 (-1.01%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	13.24	13.24	13.00	13.14	2,262,533	-0.14(-1.06%)
Jan 30, 2006	13.62	13.65	13.27	13.28	2,266,869	-0.43(-3.15%)
Jan 27, 2006	13.70	13.82	13.59	13.72	5,403,054	+0.22(+1.60%)
Jan 26, 2006	12.95	13.52	12.89	13.50	2,565,071	+0.66(+5.17%)
Jan 25, 2006	12.66	12.86	12.60	12.84	3,391,511	+0.30(+2.38%)
Jan 24, 2006	12.52	12.62	12.42	12.54	1,710,810	+0.05(+0.40%)
Jan 23, 2006	12.45	12.51	12.34	12.49	1,677,810	+0.09(+0.74%)
Jan 20, 2006	12.43	12.63	12.33	12.40	2,950,229	-0.04(-0.33%)
Jan 19, 2006	12.22	12.50	12.20	12.44	1,021,427	+0.32(+2.67%)
Jan 18, 2006	11.83	12.16	11.62	12.11	1,786,204	+0.07(+0.55%)
Jan 17, 2006	12.06	12.11	11.96	12.05	842,699	-0.15(-1.22%)
Jan 13, 2006	12.29	12.37	12.13	12.20	654,696	-0.11(-0.88%)
Jan 12, 2006	12.37	12.41	12.22	12.31	2,223,391	-0.07(-0.54%)
Jan 11, 2006	12.26	12.38	12.11	12.37	1,536,658	+0.20(+1.64%)
Jan 10, 2006	12.10	12.20	11.91	12.17	1,364,553	+0.05(+0.41%)
Jan 09, 2006	12.00	12.14	11.94	12.12	1,235,806	+0.12(+0.97%)
Jan 06, 2006	11.83	12.04	11.67	12.01	1,323,966	+0.26(+2.19%)
Jan 05, 2006	11.61	11.79	11.58	11.75	1,495,709	+0.16(+1.36%)
Jan 04, 2006	11.42	11.62	11.31	11.59	1,317,342	+0.04(+0.36%)

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.