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 (%)
Nov 28, 2008	3.459	3.658	3.442	3.616	530,077	+0.12(+3.32%)
Nov 26, 2008	3.144	3.550	3.119	3.500	1,982,242	+0.17(+4.97%)
Nov 25, 2008	3.276	3.334	3.144	3.334	1,448,034	+0.09(+2.81%)
Nov 24, 2008	3.168	3.251	3.077	3.243	1,958,056	+0.10(+3.17%)
Nov 21, 2008	3.069	3.168	2.886	3.144	2,740,565	+0.17(+5.57%)
Nov 20, 2008	2.944	3.152	2.870	2.978	3,104,974	-0.02(-0.83%)
Nov 19, 2008	3.268	3.293	3.003	3.003	2,648,633	-0.25(-7.65%)
Nov 18, 2008	3.144	3.268	3.061	3.251	2,469,573	+0.15(+4.81%)
Nov 17, 2008	3.019	3.168	2.978	3.102	1,785,739	+0.06(+1.91%)
Nov 14, 2008	3.160	3.251	3.001	3.044	0	-0.18(-5.66%)
Nov 13, 2008	3.019	3.226	2.812	3.226	1,969,594	+0.24(+8.06%)
Nov 12, 2008	3.326	3.326	2.944	2.986	1,122,799	-0.33(-10.00%)
Nov 11, 2008	3.260	3.384	3.218	3.318	1,178,571	+0.02(+0.50%)
Nov 10, 2008	3.600	3.641	3.276	3.301	1,684,802	-0.23(-6.57%)
Nov 07, 2008	3.359	3.542	3.318	3.533	1,724,349	+0.22(+6.50%)
Nov 06, 2008	3.724	3.815	3.309	3.318	1,747,831	-0.45(-11.89%)
Nov 05, 2008	3.790	3.915	3.699	3.766	1,653,318	-0.08(-2.16%)
Nov 04, 2008	3.616	3.849	3.525	3.849	2,043,523	+0.32(+9.18%)

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.