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 29, 2010	6.734	6.784	6.252	6.261	2,853,199	-0.43(-6.45%)
Jan 28, 2010	6.842	6.842	6.543	6.692	1,139,367	-0.12(-1.71%)
Jan 27, 2010	6.825	6.883	6.642	6.809	1,459,570	-0.06(-0.85%)
Jan 26, 2010	6.958	7.141	6.858	6.867	1,281,473	-0.12(-1.66%)
Jan 25, 2010	7.049	7.099	6.850	6.983	1,532,423	-0.02(-0.36%)
Jan 22, 2010	7.298	7.298	6.883	7.008	3,198,438	-0.30(-4.09%)
Jan 21, 2010	7.772	7.871	7.244	7.307	2,520,171	-0.47(-6.08%)
Jan 20, 2010	7.232	7.797	7.083	7.780	4,444,635	+0.46(+6.24%)
Jan 19, 2010	7.290	7.357	7.141	7.323	1,519,775	+0.04(+0.57%)
Jan 15, 2010	7.556	7.282	7.282	7.282	1,494,625	-0.27(-3.52%)
Jan 14, 2010	7.406	7.589	7.348	7.548	1,692,852	+0.12(+1.56%)
Jan 13, 2010	7.315	7.473	7.091	7.431	1,962,559	+0.20(+2.76%)
Jan 12, 2010	7.373	7.473	7.016	7.232	2,276,745	-0.22(-2.90%)
Jan 11, 2010	7.556	7.556	7.298	7.448	1,443,153	-0.03(-0.44%)
Jan 08, 2010	7.207	7.564	7.182	7.481	2,773,467	+0.27(+3.80%)
Jan 07, 2010	7.215	7.307	7.149	7.207	1,871,008	-0.07(-0.91%)
Jan 06, 2010	7.265	7.307	7.124	7.274	2,437,843	+0.02(+0.23%)
Jan 05, 2010	7.265	7.315	7.041	7.257	2,125,135	-0.02(-0.23%)

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.