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 (%)
Jul 29, 2011	11.22	11.56	10.97	11.43	2,397,564	+0.02(+0.22%)
Jul 28, 2011	11.65	11.68	11.37	11.41	2,341,865	-0.27(-2.35%)
Jul 27, 2011	11.91	11.91	11.47	11.68	4,149,106	-0.57(-4.67%)
Jul 26, 2011	12.40	12.51	12.25	12.26	1,855,001	-0.18(-1.47%)
Jul 25, 2011	12.40	12.69	12.34	12.44	1,899,827	-0.14(-1.12%)
Jul 22, 2011	12.61	12.74	12.57	12.58	1,610,474	+0.12(+0.93%)
Jul 21, 2011	12.47	12.54	12.18	12.46	1,981,335	+0.04(+0.33%)
Jul 20, 2011	12.32	12.44	12.18	12.42	1,732,121	+0.11(+0.88%)
Jul 19, 2011	12.23	12.45	12.12	12.31	1,696,432	+0.21(+1.71%)
Jul 18, 2011	12.29	12.36	11.88	12.11	1,569,187	-0.27(-2.21%)
Jul 15, 2011	12.23	12.40	12.13	12.38	1,605,434	+0.23(+1.91%)
Jul 14, 2011	12.31	12.52	12.08	12.15	2,350,745	-0.09(-0.75%)
Jul 13, 2011	12.36	12.60	12.16	12.24	2,469,980	+0.00(+0.00%)
Jul 12, 2011	12.61	12.63	12.21	12.24	2,344,822	-0.44(-3.47%)
Jul 11, 2011	12.89	13.03	12.62	12.68	1,346,657	-0.46(-3.48%)
Jul 08, 2011	13.20	13.26	13.00	13.14	1,931,836	-0.32(-2.35%)
Jul 07, 2011	13.43	13.53	13.35	13.45	2,316,601	+0.23(+1.76%)
Jul 06, 2011	13.01	13.29	12.95	13.22	2,732,683	+0.09(+0.70%)
Jul 05, 2011	13.04	13.16	12.83	13.13	3,277,745	+0.09(+0.70%)

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.