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 (%)
May 28, 2010	7.506	7.747	7.440	7.506	3,166,167	-0.21(-2.69%)
May 27, 2010	7.440	7.714	7.423	7.714	2,347,173	+0.50(+6.90%)
May 26, 2010	7.266	7.540	7.175	7.216	2,148,399	+0.02(+0.23%)
May 25, 2010	7.050	7.224	6.843	7.199	1,928,408	-0.12(-1.59%)
May 24, 2010	7.340	7.506	7.291	7.316	1,882,057	-0.08(-1.12%)
May 21, 2010	6.984	7.506	6.959	7.399	3,061,378	+0.24(+3.36%)
May 20, 2010	7.133	7.415	7.100	7.158	2,753,045	-0.34(-4.54%)
May 19, 2010	7.639	7.805	7.382	7.498	2,767,017	-0.18(-2.38%)
May 18, 2010	7.846	7.971	7.556	7.681	182,053	-0.07(-0.86%)
May 17, 2010	7.722	7.921	7.461	7.747	2,029,805	+0.09(+1.19%)
May 14, 2010	7.656	7.987	7.382	7.656	4,235,701	-0.38(-4.75%)
May 13, 2010	8.394	8.394	7.971	8.037	2,406,125	-0.41(-4.81%)
May 12, 2010	8.029	8.502	8.021	8.444	3,183,399	+0.44(+5.49%)
May 11, 2010	8.177	8.203	7.971	8.004	2,998,027	+0.07(+0.84%)
May 10, 2010	7.888	7.938	7.842	7.938	3,255,908	+0.61(+8.38%)
May 07, 2010	7.457	7.581	6.942	7.324	5,275,811	-0.14(-1.89%)
May 06, 2010	7.797	8.162	5.806	7.465	5,060,734	-0.32(-4.10%)
May 05, 2010	7.963	8.211	7.775	7.784	4,803,243	-0.66(-7.81%)
May 04, 2010	8.800	8.800	8.303	8.444	3,299,842	-0.49(-5.48%)

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.