Indicators

Vishay Intertechnology (NY: VSH )

23.01 -0.19 (-0.82%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	14.96	15.13	14.04	14.08	1,806,947	-0.87(-5.80%)
Jul 30, 2002	14.54	15.20	14.30	14.95	1,447,931	+0.31(+2.14%)
Jul 29, 2002	14.29	14.77	14.01	14.63	1,259,281	+0.83(+5.98%)
Jul 26, 2002	13.71	13.96	13.35	13.81	1,236,759	+0.18(+1.33%)
Jul 25, 2002	15.05	15.05	13.15	13.63	2,429,686	-1.54(-10.18%)
Jul 24, 2002	14.06	15.17	14.06	15.17	1,260,249	+0.61(+4.20%)
Jul 23, 2002	15.20	15.48	14.56	14.56	980,302	-0.64(-4.24%)
Jul 22, 2002	15.58	16.19	15.01	15.20	979,212	-0.83(-5.20%)
Jul 19, 2002	15.69	16.39	15.53	16.04	1,332,779	-0.51(-3.09%)
Jul 17, 2002	16.93	17.22	16.19	16.55	2,019,935	+0.64(+4.00%)
Jul 12, 2002	15.69	16.10	15.11	15.91	1,938,566	+0.44(+2.83%)
Jul 11, 2002	14.91	15.49	14.45	15.48	2,896,952	+0.21(+1.35%)
Jul 10, 2002	15.94	16.10	15.17	15.27	1,446,720	-0.61(-3.85%)
Jul 09, 2002	16.64	16.64	15.91	15.88	1,463,672	-0.76(-4.57%)
Jul 08, 2002	17.15	17.15	16.64	16.64	1,429,405	-0.51(-2.99%)
Jul 05, 2002	16.23	17.26	16.23	17.15	474,652	+1.02(+6.35%)
Jul 04, 2002	15.61	16.13	15.20	16.13	1,803,436	+0.00(+0.00%)
Jul 03, 2002	15.61	16.13	15.20	16.13	1,795,323	+0.21(+1.35%)
Jul 02, 2002	17.38	17.38	15.48	15.91	3,327,166	-1.69(-9.62%)

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.