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 (%)
Dec 30, 2011	7.531	7.606	7.456	7.464	1,289,925	-0.07(-0.88%)
Dec 29, 2011	7.390	7.556	7.390	7.531	754,144	+0.15(+2.02%)
Dec 28, 2011	7.622	7.722	7.348	7.381	847,650	-0.26(-3.37%)
Dec 27, 2011	7.531	7.730	7.440	7.639	1,382,863	+0.10(+1.32%)
Dec 23, 2011	7.415	7.597	7.406	7.539	1,115,028	+0.45(+6.32%)
Dec 21, 2011	7.415	7.415	7.024	7.091	2,672,236	-0.32(-4.26%)
Dec 20, 2011	7.124	7.456	7.124	7.406	2,941,156	+0.45(+6.44%)
Dec 19, 2011	7.224	7.323	6.916	6.958	2,641,652	-0.23(-3.23%)
Dec 16, 2011	7.481	7.572	7.157	7.190	4,363,753	-0.17(-2.26%)
Dec 15, 2011	7.498	7.647	7.307	7.357	1,935,494	-0.02(-0.23%)
Dec 14, 2011	7.498	7.564	7.315	7.373	2,338,437	-0.18(-2.42%)
Dec 13, 2011	7.763	7.880	7.477	7.556	2,013,912	-0.17(-2.15%)
Dec 12, 2011	7.722	7.730	7.548	7.722	2,370,228	-0.11(-1.38%)
Dec 09, 2011	7.606	7.896	7.489	7.830	2,385,766	+0.26(+3.40%)
Dec 08, 2011	7.871	7.921	7.539	7.572	2,983,494	-0.41(-5.10%)
Dec 07, 2011	8.012	8.021	7.722	7.979	1,847,924	-0.12(-1.44%)
Dec 06, 2011	8.295	8.328	7.988	8.095	1,732,444	-0.16(-1.91%)
Dec 05, 2011	8.245	8.394	8.129	8.253	2,396,689	+0.23(+2.90%)
Dec 02, 2011	8.162	8.262	7.979	8.021	1,694,281	-0.03(-0.41%)

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.