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 (%)
Jun 28, 2013	11.50	11.59	11.37	11.53	1,175,957	+0.04(+0.36%)
Jun 27, 2013	11.49	11.62	11.45	11.49	1,211,222	+0.08(+0.73%)
Jun 26, 2013	11.53	11.59	11.33	11.41	1,243,989	+0.02(+0.15%)
Jun 25, 2013	11.25	11.51	11.15	11.39	1,201,096	+0.27(+2.46%)
Jun 24, 2013	11.19	11.25	11.08	11.12	1,833,283	-0.30(-2.62%)
Jun 21, 2013	11.72	11.74	11.23	11.42	1,811,173	-0.26(-2.20%)
Jun 20, 2013	11.96	11.96	11.62	11.67	1,485,635	-0.47(-3.90%)
Jun 19, 2013	12.36	12.36	12.12	12.15	886,562	-0.17(-1.35%)
Jun 18, 2013	12.21	12.41	12.17	12.31	783,865	+0.13(+1.09%)
Jun 17, 2013	12.17	12.24	12.11	12.18	811,711	+0.17(+1.38%)
Jun 14, 2013	11.87	12.06	11.84	12.01	992,330	+0.22(+1.83%)
Jun 13, 2013	11.62	11.81	11.54	11.80	831,115	+0.15(+1.28%)
Jun 12, 2013	11.97	11.97	11.53	11.65	945,504	-0.18(-1.54%)
Jun 11, 2013	11.82	12.04	11.67	11.83	1,996,011	-0.20(-1.66%)
Jun 10, 2013	12.14	12.24	12.00	12.03	712,964	-0.07(-0.55%)
Jun 07, 2013	11.90	12.14	11.79	12.10	2,328,145	+0.27(+2.25%)
Jun 06, 2013	11.88	11.93	11.64	11.83	1,219,599	-0.04(-0.35%)
Jun 05, 2013	12.02	12.08	11.78	11.87	916,618	-0.18(-1.52%)
Jun 04, 2013	11.98	12.15	11.97	12.06	1,403,987	+0.07(+0.62%)

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.