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, 2011	14.90	15.06	14.31	14.49	3,321,107	-0.30(-2.02%)
Feb 25, 2011	14.52	14.86	14.47	14.79	2,370,022	+0.41(+2.83%)
Feb 24, 2011	14.02	14.41	13.88	14.38	2,824,470	+0.37(+2.61%)
Feb 23, 2011	14.29	14.32	13.55	14.02	3,656,885	-0.23(-1.63%)
Feb 22, 2011	15.00	15.00	14.15	14.25	3,222,419	-1.05(-6.89%)
Feb 18, 2011	15.31	15.36	15.13	15.30	1,501,748	+0.03(+0.22%)
Feb 17, 2011	15.13	15.36	15.09	15.27	1,838,019	+0.13(+0.88%)
Feb 16, 2011	14.84	15.25	14.80	15.14	2,740,835	+0.29(+1.96%)
Feb 15, 2011	14.81	14.93	14.65	14.85	2,616,374	-0.03(-0.22%)
Feb 14, 2011	14.85	15.07	14.81	14.88	1,713,907	+0.07(+0.50%)
Feb 11, 2011	14.37	14.90	14.34	14.80	2,218,866	+0.41(+2.83%)
Feb 10, 2011	14.40	14.61	14.21	14.40	2,231,587	-0.12(-0.80%)
Feb 09, 2011	14.32	14.77	14.32	14.51	3,953,177	+0.13(+0.92%)
Feb 08, 2011	14.80	14.98	14.12	14.38	6,823,841	+0.12(+0.81%)
Feb 07, 2011	14.12	14.38	14.11	14.26	4,236,577	+0.17(+1.18%)
Feb 04, 2011	13.97	14.22	13.88	14.10	2,848,352	+0.11(+0.77%)
Feb 03, 2011	13.97	14.12	13.77	13.99	1,883,623	+0.02(+0.18%)
Feb 02, 2011	14.01	14.26	13.94	13.97	3,493,455	-0.10(-0.71%)

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.