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 (%)
Feb 28, 2005	11.12	11.24	10.78	10.84	952,176	-0.28(-2.54%)
Feb 25, 2005	10.84	11.14	10.74	11.12	1,179,321	+0.36(+3.32%)
Feb 24, 2005	10.45	10.82	10.42	10.76	1,248,331	+0.27(+2.53%)
Feb 23, 2005	10.56	10.63	10.50	10.50	1,316,619	-0.05(-0.47%)
Feb 22, 2005	10.49	10.82	10.49	10.54	1,286,992	-0.11(-1.01%)
Feb 18, 2005	10.76	10.83	10.65	10.65	1,045,033	-0.12(-1.16%)
Feb 17, 2005	10.89	10.93	10.68	10.78	1,626,143	-0.16(-1.44%)
Feb 16, 2005	10.82	10.98	10.80	10.94	1,914,831	+0.04(+0.38%)
Feb 15, 2005	11.07	11.09	10.80	10.89	2,277,708	-0.17(-1.58%)
Feb 14, 2005	11.08	11.15	10.98	11.07	1,272,178	-0.09(-0.82%)
Feb 11, 2005	10.78	11.21	10.71	11.16	1,736,704	+0.32(+2.99%)
Feb 10, 2005	11.18	11.28	10.79	10.84	1,519,074	-0.29(-2.61%)
Feb 09, 2005	11.04	11.29	11.03	11.13	3,295,643	+0.12(+1.06%)
Feb 08, 2005	10.79	11.43	10.79	11.01	2,539,900	+0.10(+0.91%)
Feb 07, 2005	10.75	10.96	10.70	10.91	1,600,008	+0.21(+1.94%)
Feb 04, 2005	10.46	10.77	10.46	10.70	1,815,831	+0.20(+1.90%)
Feb 03, 2005	10.63	10.64	10.47	10.50	1,731,044	-0.15(-1.40%)
Feb 02, 2005	10.85	10.88	10.64	10.65	1,180,886	-0.22(-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.