Indicators

Vishay Intertechnology (NY: VSH )

23.54 -0.24 (-1.01%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	13.46	13.93	13.40	13.69	2,631,040	+0.34(+2.55%)
Jan 28, 2011	13.70	13.76	13.12	13.35	2,292,977	-0.35(-2.54%)
Jan 27, 2011	13.44	13.74	13.40	13.69	3,375,607	+0.29(+2.17%)
Jan 26, 2011	13.09	13.47	12.97	13.40	1,827,693	+0.41(+3.13%)
Jan 25, 2011	13.02	13.13	12.80	13.00	2,439,847	-0.07(-0.51%)
Jan 24, 2011	12.79	13.16	12.57	13.06	2,074,725	+0.32(+2.54%)
Jan 21, 2011	12.77	12.96	12.62	12.74	2,901,212	+0.02(+0.13%)
Jan 20, 2011	13.27	13.27	12.61	12.72	3,502,650	-0.61(-4.60%)
Jan 19, 2011	13.62	13.70	13.24	13.34	2,768,498	-0.24(-1.77%)
Jan 18, 2011	13.59	13.69	13.36	13.58	2,738,774	+0.10(+0.74%)
Jan 14, 2011	13.28	13.53	13.19	13.48	1,865,129	+0.22(+1.63%)
Jan 13, 2011	13.41	13.46	13.17	13.26	3,926,459	-0.12(-0.93%)
Jan 12, 2011	13.33	13.50	13.21	13.39	2,631,213	+0.24(+1.83%)
Jan 11, 2011	13.25	13.40	13.07	13.15	2,780,430	+0.06(+0.44%)
Jan 10, 2011	12.81	13.16	12.61	13.09	2,766,916	+0.22(+1.68%)
Jan 07, 2011	13.11	13.27	12.65	12.87	2,672,934	-0.33(-2.46%)
Jan 06, 2011	12.83	13.31	12.78	13.20	5,272,475	+0.47(+3.73%)
Jan 05, 2011	12.56	12.78	12.38	12.72	3,595,703	+0.17(+1.39%)
Jan 04, 2011	12.29	12.56	12.13	12.55	4,998,702	+0.29(+2.37%)

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.