Indicators

Vishay Intertechnology (NY: VSH )

24.00 +0.46 (+1.95%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	15.60	15.83	15.52	15.78	1,241,156	+0.22(+1.42%)
Jul 28, 2017	15.60	15.69	15.52	15.56	1,096,016	-0.04(-0.28%)
Jul 27, 2017	15.78	15.87	15.45	15.60	1,738,480	-0.04(-0.28%)
Jul 26, 2017	16.05	16.18	15.65	15.65	2,204,359	-0.31(-1.94%)
Jul 25, 2017	16.09	16.11	15.87	15.96	1,632,665	+0.00(+0.00%)
Jul 24, 2017	16.00	16.09	15.78	15.96	1,147,471	+0.00(+0.00%)
Jul 21, 2017	16.22	16.27	15.87	15.96	1,198,131	-0.31(-1.90%)
Jul 20, 2017	16.27	16.36	16.14	16.27	1,149,532	+0.04(+0.27%)
Jul 19, 2017	15.87	16.40	15.85	16.22	2,793,769	+0.44(+2.80%)
Jul 18, 2017	15.47	15.83	15.30	15.78	1,230,111	+0.27(+1.71%)
Jul 17, 2017	15.47	15.69	15.38	15.52	1,147,823	+0.04(+0.29%)
Jul 14, 2017	15.21	15.52	15.21	15.47	997,386	+0.22(+1.45%)
Jul 13, 2017	15.30	15.36	15.07	15.25	1,160,791	+0.00(+0.00%)
Jul 12, 2017	15.07	15.27	14.90	15.25	1,638,125	+0.44(+2.98%)
Jul 11, 2017	14.90	15.03	14.76	14.81	823,771	-0.09(-0.59%)
Jul 10, 2017	14.76	14.92	14.72	14.90	1,099,371	+0.04(+0.30%)
Jul 07, 2017	14.63	14.94	14.63	14.85	518,881	+0.27(+1.82%)
Jul 06, 2017	14.59	14.74	14.54	14.59	1,017,764	-0.13(-0.90%)
Jul 05, 2017	14.76	14.85	14.65	14.72	823,483	-0.04(-0.30%)

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.