Indicators

Vishay Intertechnology (NY: VSH )

23.54 -0.24 (-1.01%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	8.402	8.543	8.269	8.502	2,007,048	+0.12(+1.38%)
Feb 25, 2010	8.182	8.410	8.054	8.386	2,812,400	+0.06(+0.68%)
Feb 24, 2010	7.963	8.386	7.963	8.329	3,048,611	+0.39(+4.93%)
Feb 23, 2010	7.987	8.087	7.838	7.938	4,004,039	-0.04(-0.52%)
Feb 22, 2010	8.228	8.311	7.913	7.979	5,693,135	-0.61(-7.05%)
Feb 19, 2010	8.560	8.796	8.427	8.585	2,625,756	+0.02(+0.19%)
Feb 18, 2010	8.427	8.668	8.427	8.568	2,312,107	+0.11(+1.27%)
Feb 17, 2010	8.377	8.493	8.319	8.460	2,633,002	+0.11(+1.29%)
Feb 16, 2010	8.087	8.452	8.012	8.352	2,816,385	+0.30(+3.71%)
Feb 12, 2010	7.838	8.054	8.054	8.054	3,555,584	+0.17(+2.10%)
Feb 11, 2010	7.722	7.921	7.602	7.888	3,830,083	+0.17(+2.15%)
Feb 10, 2010	7.415	7.888	7.415	7.722	5,270,015	+0.30(+4.02%)
Feb 09, 2010	7.050	7.540	6.934	7.423	6,496,655	+0.73(+10.90%)
Feb 08, 2010	6.453	6.884	6.387	6.693	2,886,137	+0.27(+4.26%)
Feb 05, 2010	6.669	6.710	6.279	6.420	4,521,338	-0.25(-3.73%)
Feb 04, 2010	6.793	6.851	6.552	6.669	3,319,632	-0.21(-3.02%)
Feb 03, 2010	6.677	6.901	6.644	6.876	1,787,158	+0.13(+1.97%)
Feb 02, 2010	6.917	6.917	6.602	6.743	2,732,303	-0.09(-1.33%)

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.