Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vishay Intertechnology (NY: VSH )

22.51 -0.54 (-2.34%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 11.38 11.51 11.29 11.43 1,102,120 +0.00(+0.00%)
Dec 29, 2005 11.35 11.53 11.30 11.43 974,939 +0.05(+0.44%)
Dec 28, 2005 11.15 11.40 11.15 11.38 968,556 +0.17(+1.48%)
Dec 27, 2005 11.44 11.49 11.18 11.21 813,794 -0.12(-1.10%)
Dec 23, 2005 11.27 11.38 11.23 11.33 472,595 +0.12(+1.11%)
Dec 22, 2005 11.17 11.27 11.13 11.21 932,063 +0.02(+0.15%)
Dec 21, 2005 11.08 11.33 11.07 11.19 999,147 +0.12(+1.13%)
Dec 20, 2005 11.13 11.18 11.02 11.07 1,048,165 -0.08(-0.74%)
Dec 19, 2005 11.17 11.41 11.10 11.15 2,346,357 -0.03(-0.30%)
Dec 16, 2005 11.26 11.31 11.15 11.18 829,691 -0.02(-0.22%)
Dec 15, 2005 11.25 11.32 11.15 11.21 738,400 -0.04(-0.37%)
Dec 14, 2005 11.21 11.41 11.07 11.25 1,129,821 +0.03(+0.30%)
Dec 13, 2005 11.06 11.33 11.05 11.22 1,398,276 +0.12(+1.12%)
Dec 12, 2005 11.00 11.15 10.94 11.09 1,754,890 +0.15(+1.37%)
Dec 09, 2005 10.93 11.08 10.93 10.94 2,051,286 +0.01(+0.08%)
Dec 08, 2005 11.14 11.23 10.87 10.94 2,049,359 -0.23(-2.08%)
Dec 07, 2005 11.23 11.29 11.03 11.17 1,623,614 -0.07(-0.59%)
Dec 06, 2005 11.40 11.44 11.13 11.23 1,788,853 -0.17(-1.46%)
Dec 05, 2005 11.57 11.62 11.38 11.40 2,185,333 -0.20(-1.72%)
Dec 02, 2005 11.33 11.69 11.25 11.60 3,601,072 +0.61(+5.59%)
Dec 01, 2005 10.79 11.01 10.77 10.98 1,358,893 +0.33(+3.12%)
Nov 30, 2005 10.57 10.77 10.43 10.65 1,398,637 +0.23(+2.23%)
Nov 29, 2005 10.57 10.61 10.40 10.42 1,148,609 -0.07(-0.63%)
Nov 28, 2005 10.67 10.72 10.42 10.49 1,168,602 -0.17(-1.64%)
Nov 25, 2005 10.75 10.77 10.64 10.66 336,742 -0.11(-1.00%)
Nov 23, 2005 10.78 10.87 10.67 10.77 929,654 +0.02(+0.15%)
Nov 22, 2005 10.79 10.79 10.70 10.75 991,800 -0.07(-0.61%)
Nov 21, 2005 10.76 10.84 10.63 10.82 792,476 +0.11(+1.01%)
Nov 18, 2005 10.78 10.84 10.58 10.71 1,526,059 -0.06(-0.54%)
Nov 17, 2005 10.70 10.78 10.50 10.77 1,433,684 +0.07(+0.62%)
Nov 16, 2005 10.86 10.95 10.58 10.70 1,494,384 -0.18(-1.68%)
Nov 15, 2005 11.02 11.08 10.79 10.89 2,128,486 -0.14(-1.28%)
Nov 14, 2005 10.79 11.03 10.74 11.03 2,322,029 +0.27(+2.47%)
Nov 11, 2005 10.75 10.85 10.61 10.76 1,336,491 -0.04(-0.38%)
Nov 10, 2005 10.42 10.84 10.36 10.80 2,370,204 +0.40(+3.83%)
Nov 09, 2005 10.13 10.55 10.04 10.40 3,227,355 +0.24(+2.37%)
Nov 08, 2005 10.02 10.18 9.881 10.16 1,895,320 +0.13(+1.33%)
Nov 07, 2005 9.922 10.14 9.814 10.03 1,851,842 +0.18(+1.85%)
Nov 04, 2005 9.773 9.897 9.598 9.847 967,231 +0.01(+0.08%)
Nov 03, 2005 9.648 9.864 9.648 9.839 1,514,497 +0.19(+1.98%)
Nov 02, 2005 9.299 9.648 9.216 9.648 2,326,967 +0.32(+3.38%)
Nov 01, 2005 9.358 9.466 9.308 9.333 679,025 -0.08(-0.88%)
Oct 31, 2005 9.225 9.457 9.192 9.416 1,167,879 +0.18(+1.98%)
Oct 28, 2005 9.183 9.250 8.942 9.233 861,728 +0.10(+1.09%)
Oct 27, 2005 9.316 9.358 9.125 9.133 967,472 -0.25(-2.65%)
Oct 26, 2005 9.308 9.482 9.275 9.382 1,059,967 +0.06(+0.62%)
Oct 25, 2005 9.391 9.474 9.258 9.324 960,968 -0.12(-1.23%)
Oct 24, 2005 9.333 9.457 9.275 9.441 889,549 +0.14(+1.52%)
Oct 21, 2005 9.382 9.449 9.258 9.299 965,785 +0.00(+0.00%)
Oct 20, 2005 9.216 9.374 9.183 9.299 1,578,329 +0.07(+0.81%)
Oct 19, 2005 9.084 9.250 9.034 9.225 987,946 +0.09(+1.00%)
Oct 18, 2005 9.150 9.216 9.092 9.133 787,779 -0.02(-0.18%)
Oct 17, 2005 9.117 9.175 9.059 9.150 798,016 +0.05(+0.55%)
Oct 14, 2005 9.092 9.216 9.025 9.100 923,030 +0.02(+0.18%)
Oct 13, 2005 9.009 9.167 8.984 9.084 1,123,077 +0.05(+0.55%)
Oct 12, 2005 9.009 9.108 8.959 9.034 1,453,074 -0.04(-0.46%)
Oct 11, 2005 9.333 9.374 9.025 9.075 2,239,770 -0.24(-2.58%)
Oct 10, 2005 9.341 9.549 9.266 9.316 829,932 -0.08(-0.88%)
Oct 07, 2005 9.507 9.673 9.333 9.399 850,888 -0.05(-0.53%)
Oct 06, 2005 9.673 9.781 9.366 9.449 1,219,185 -0.22(-2.23%)
Oct 05, 2005 9.922 9.964 9.665 9.665 672,882 -0.28(-2.84%)
Oct 04, 2005 9.997 10.15 9.922 9.947 904,001 -0.07(-0.66%)
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.