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, 2012	10.28	10.35	10.04	10.20	2,524,443	+0.02(+0.24%)
Jan 30, 2012	10.14	10.25	10.05	10.17	2,283,756	-0.12(-1.13%)
Jan 27, 2012	9.997	10.32	9.997	10.29	1,661,958	+0.26(+2.57%)
Jan 26, 2012	10.04	10.24	9.955	10.03	3,179,295	+0.09(+0.92%)
Jan 25, 2012	10.05	10.05	9.773	9.939	2,986,532	-0.07(-0.75%)
Jan 24, 2012	9.740	10.07	9.715	10.01	4,460,194	+0.20(+2.03%)
Jan 23, 2012	9.715	9.897	9.607	9.814	4,305,930	+0.10(+1.03%)
Jan 20, 2012	9.798	9.902	9.673	9.715	1,944,156	-0.12(-1.27%)
Jan 19, 2012	9.424	9.997	9.416	9.839	4,096,092	+0.35(+3.67%)
Jan 18, 2012	8.594	9.623	8.585	9.490	4,921,647	+0.94(+10.97%)
Jan 17, 2012	8.635	8.760	8.486	8.552	1,434,953	-0.08(-0.96%)
Jan 13, 2012	8.569	8.693	8.523	8.635	2,102,318	-0.07(-0.76%)
Jan 12, 2012	8.652	8.735	8.453	8.702	2,477,009	+0.00(+0.00%)
Jan 11, 2012	8.527	8.735	8.502	8.702	1,502,168	+0.11(+1.26%)
Jan 10, 2012	8.594	8.668	8.453	8.594	3,917,476	+0.15(+1.77%)
Jan 09, 2012	8.212	8.527	8.091	8.444	2,682,219	+0.33(+4.09%)
Jan 06, 2012	7.946	8.203	7.871	8.112	2,810,189	+0.18(+2.30%)
Jan 05, 2012	7.689	7.963	7.622	7.929	2,031,212	+0.19(+2.47%)

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.