Indicators

Vishay Intertechnology (NY: VSH )

23.32 +0.43 (+1.88%)

Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	11.52	11.59	11.35	11.49	1,343,339	-0.09(-0.80%)
Jan 29, 2015	11.59	11.68	11.27	11.59	1,411,978	+0.02(+0.15%)
Jan 28, 2015	11.73	11.81	11.51	11.57	950,164	-0.07(-0.58%)
Jan 27, 2015	11.46	11.67	11.44	11.64	1,723,498	+0.03(+0.29%)
Jan 26, 2015	11.32	11.63	11.30	11.60	1,105,178	+0.29(+2.54%)
Jan 23, 2015	11.35	11.56	11.28	11.32	1,925,219	-0.04(-0.37%)
Jan 22, 2015	11.30	11.38	11.05	11.36	1,832,859	+0.04(+0.37%)
Jan 21, 2015	10.98	11.36	10.70	11.32	1,662,750	+0.12(+1.06%)
Jan 20, 2015	11.26	11.33	11.07	11.20	347,626	-0.08(-0.67%)
Jan 16, 2015	11.09	11.28	11.01	11.28	604,167	+0.13(+1.21%)
Jan 15, 2015	11.33	11.38	11.11	11.14	768,674	-0.15(-1.35%)
Jan 14, 2015	11.30	11.33	11.09	11.29	634,307	-0.04(-0.37%)
Jan 13, 2015	11.48	11.71	11.23	11.33	861,566	-0.06(-0.52%)
Jan 12, 2015	11.55	11.60	11.31	11.39	1,106,710	-0.18(-1.53%)
Jan 09, 2015	11.58	11.61	11.43	11.57	936,652	+0.00(+0.00%)
Jan 08, 2015	11.50	11.58	11.45	11.57	2,420,397	+0.19(+1.71%)
Jan 07, 2015	11.42	11.46	11.25	11.38	1,226,014	+0.02(+0.15%)
Jan 06, 2015	11.68	11.70	11.22	11.36	1,765,640	-0.30(-2.53%)
Jan 05, 2015	11.81	11.83	11.63	11.66	1,217,988	-0.24(-1.99%)

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.