Indicators

Vishay Intertechnology (NY: VSH )

23.54 -0.24 (-1.01%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	12.42	12.63	12.36	12.49	2,270,086	+0.10(+0.80%)
Jun 29, 2011	12.48	12.50	12.25	12.39	1,345,643	+0.01(+0.07%)
Jun 28, 2011	12.06	12.41	12.04	12.38	1,992,315	+0.35(+2.90%)
Jun 27, 2011	11.87	12.16	11.87	12.03	2,139,237	+0.17(+1.40%)
Jun 24, 2011	12.14	12.17	11.79	11.87	1,929,311	-0.27(-2.26%)
Jun 23, 2011	11.74	12.18	11.63	12.14	2,369,298	+0.25(+2.10%)
Jun 22, 2011	11.93	12.13	11.89	11.89	4,346,741	-0.07(-0.62%)
Jun 21, 2011	11.70	12.14	11.67	11.96	3,002,761	+0.37(+3.15%)
Jun 20, 2011	11.64	11.71	11.57	11.60	2,267,405	+0.15(+1.30%)
Jun 17, 2011	11.79	11.79	11.42	11.45	3,047,491	-0.14(-1.22%)
Jun 16, 2011	11.91	11.94	11.43	11.59	2,421,191	-0.36(-2.99%)
Jun 15, 2011	11.91	12.17	11.77	11.95	3,833,922	-0.11(-0.90%)
Jun 14, 2011	11.85	12.15	11.79	12.06	2,022,290	+0.40(+3.42%)
Jun 13, 2011	12.00	12.06	11.59	11.66	2,784,227	-0.33(-2.77%)
Jun 10, 2011	12.07	12.16	11.76	11.99	3,294,811	-0.18(-1.50%)
Jun 09, 2011	12.17	12.30	11.94	12.17	1,905,697	+0.01(+0.07%)
Jun 08, 2011	12.46	12.46	12.07	12.16	2,110,940	-0.34(-2.72%)
Jun 07, 2011	12.37	12.56	12.29	12.50	2,556,639	+0.17(+1.41%)
Jun 06, 2011	12.46	12.55	12.28	12.33	1,798,826	-0.13(-1.07%)

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.