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 (%)
Oct 31, 2012	7.241	7.282	6.810	6.868	3,299,852	-0.43(-5.91%)
Oct 26, 2012	7.307	7.299	7.299	7.299	1,074,837	+0.00(+0.00%)
Oct 25, 2012	7.224	7.324	7.208	7.299	931,169	+0.10(+1.38%)
Oct 24, 2012	7.316	7.390	7.133	7.199	1,149,997	-0.09(-1.25%)
Oct 23, 2012	7.249	7.324	7.150	7.291	1,365,396	-0.05(-0.68%)
Oct 19, 2012	7.457	7.473	7.224	7.340	1,706,927	-0.14(-1.88%)
Oct 18, 2012	7.614	7.656	7.465	7.481	2,804,150	-0.17(-2.17%)
Oct 17, 2012	7.432	7.647	7.407	7.647	1,953,157	+0.16(+2.10%)
Oct 16, 2012	7.307	7.581	7.291	7.490	1,891,956	+0.26(+3.56%)
Oct 15, 2012	7.133	7.266	7.125	7.233	935,822	+0.11(+1.51%)
Oct 12, 2012	7.307	7.332	7.083	7.125	1,760,697	-0.21(-2.83%)
Oct 11, 2012	7.399	7.473	7.324	7.332	1,467,499	-0.02(-0.34%)
Oct 10, 2012	7.556	7.556	7.340	7.357	2,390,058	-0.18(-2.42%)
Oct 09, 2012	7.805	7.838	7.523	7.540	2,133,516	-0.27(-3.50%)
Oct 08, 2012	7.938	7.971	7.805	7.813	832,630	-0.16(-1.98%)
Oct 05, 2012	8.029	8.157	7.963	7.971	1,400,861	-0.02(-0.31%)
Oct 04, 2012	7.971	8.037	7.855	7.996	1,510,623	+0.05(+0.63%)
Oct 03, 2012	7.987	8.070	7.929	7.946	1,559,055	-0.02(-0.31%)
Oct 02, 2012	8.054	8.079	7.929	7.971	1,687,482	-0.04(-0.52%)

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.