Indicators

Vishay Intertechnology (NY: VSH )

24.00 +0.46 (+1.95%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	12.74	12.97	12.69	12.95	1,739,778	+0.23(+1.77%)
Jun 27, 2014	12.64	12.81	12.64	12.73	1,694,840	+0.08(+0.59%)
Jun 26, 2014	12.77	12.83	12.51	12.65	840,824	-0.13(-1.05%)
Jun 25, 2014	12.69	12.79	12.55	12.79	985,275	+0.13(+1.06%)
Jun 24, 2014	12.85	13.02	12.60	12.65	854,859	-0.23(-1.82%)
Jun 23, 2014	12.75	13.03	12.75	12.89	1,568,721	+0.18(+1.45%)
Jun 20, 2014	12.81	12.87	12.69	12.70	1,437,405	-0.09(-0.72%)
Jun 19, 2014	12.87	12.88	12.71	12.79	899,219	-0.03(-0.20%)
Jun 18, 2014	12.99	12.99	12.65	12.82	1,062,652	-0.14(-1.10%)
Jun 17, 2014	12.67	13.05	12.58	12.96	1,314,130	+0.35(+2.79%)
Jun 16, 2014	12.86	12.88	12.58	12.61	1,568,660	-0.30(-2.33%)
Jun 13, 2014	12.93	12.94	12.80	12.91	894,294	-0.02(-0.13%)
Jun 12, 2014	12.99	13.03	12.83	12.93	760,982	-0.08(-0.64%)
Jun 11, 2014	12.97	13.05	12.86	13.01	811,965	+0.03(+0.26%)
Jun 10, 2014	12.91	12.99	12.84	12.98	873,927	+0.18(+1.44%)
Jun 06, 2014	12.73	12.80	12.68	12.79	921,137	+0.07(+0.52%)
Jun 05, 2014	12.67	12.74	12.44	12.73	1,312,534	+0.04(+0.33%)
Jun 04, 2014	12.65	12.74	12.60	12.69	836,840	-0.02(-0.13%)
Jun 03, 2014	12.46	12.76	12.46	12.70	1,842,667	+0.22(+1.73%)

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.