Indicators

Vishay Intertechnology (NY: VSH )

23.63 +0.23 (+0.98%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	15.77	15.85	15.61	15.83	1,520,406	+0.07(+0.42%)
Apr 28, 2011	15.67	15.85	15.58	15.76	1,517,228	+0.01(+0.05%)
Apr 27, 2011	15.46	15.80	15.39	15.75	1,980,118	+0.32(+2.04%)
Apr 26, 2011	15.31	15.59	15.19	15.44	2,240,575	+0.23(+1.53%)
Apr 25, 2011	15.33	15.47	15.06	15.20	1,426,587	-0.08(-0.54%)
Apr 21, 2011	15.39	15.46	15.20	15.29	1,422,271	+0.15(+0.99%)
Apr 20, 2011	15.00	15.20	14.91	15.14	2,588,553	+0.47(+3.22%)
Apr 19, 2011	14.35	14.72	14.31	14.66	1,634,557	+0.35(+2.43%)
Apr 18, 2011	14.37	14.42	13.96	14.32	3,041,916	-0.36(-2.43%)
Apr 15, 2011	14.42	14.69	14.25	14.67	1,573,076	+0.27(+1.84%)
Apr 14, 2011	14.71	14.74	14.27	14.41	2,464,336	-0.46(-3.07%)
Apr 13, 2011	14.71	14.97	14.57	14.86	2,071,269	+0.30(+2.05%)
Apr 12, 2011	14.68	14.81	14.31	14.56	2,924,357	-0.18(-1.24%)
Apr 11, 2011	14.89	15.00	14.61	14.75	1,715,159	-0.11(-0.73%)
Apr 08, 2011	15.10	15.17	14.72	14.86	1,961,962	-0.17(-1.10%)
Apr 07, 2011	14.82	15.15	14.76	15.02	2,037,662	+0.18(+1.23%)
Apr 06, 2011	15.03	15.05	14.58	14.84	2,085,879	-0.10(-0.67%)
Apr 05, 2011	14.76	15.20	14.70	14.94	3,296,781	+0.28(+1.92%)
Apr 04, 2011	15.01	15.01	14.41	14.66	2,060,649	-0.34(-2.27%)

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.