Indicators

Vishay Intertechnology (NY: VSH )

23.43 -0.35 (-1.47%)

Streaming Delayed Price Updated: 11:04 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	8.295	8.320	8.108	8.162	1,701,250	-0.19(-2.29%)
Sep 27, 2012	8.286	8.419	8.245	8.353	876,124	+0.12(+1.51%)
Sep 26, 2012	8.353	8.370	8.195	8.228	1,854,595	-0.12(-1.39%)
Sep 25, 2012	8.652	8.685	8.320	8.345	1,715,385	-0.27(-3.18%)
Sep 24, 2012	8.677	8.693	8.594	8.619	1,393,971	-0.12(-1.33%)
Sep 21, 2012	8.660	8.735	8.585	8.735	6,897,531	+0.17(+1.94%)
Sep 20, 2012	8.884	8.909	8.536	8.569	2,005,401	-0.42(-4.62%)
Sep 19, 2012	8.793	9.050	8.776	8.984	2,314,355	+0.18(+2.08%)
Sep 18, 2012	8.868	8.942	8.768	8.801	1,458,235	-0.11(-1.21%)
Sep 17, 2012	9.100	9.108	8.866	8.909	1,179,146	-0.22(-2.45%)
Sep 14, 2012	8.942	9.167	8.884	9.133	1,502,439	+0.24(+2.71%)
Sep 13, 2012	8.793	8.988	8.693	8.893	1,378,692	+0.11(+1.23%)
Sep 12, 2012	8.776	8.834	8.702	8.785	1,095,056	+0.05(+0.57%)
Sep 11, 2012	8.702	8.793	8.610	8.735	1,833,619	+0.05(+0.57%)
Sep 10, 2012	8.710	8.776	8.660	8.685	1,487,657	-0.03(-0.38%)
Sep 07, 2012	8.511	8.756	8.477	8.718	2,227,421	+0.19(+2.24%)
Sep 06, 2012	8.262	8.527	8.237	8.527	2,111,057	+0.32(+3.84%)
Sep 05, 2012	8.345	8.386	8.195	8.212	2,178,175	-0.11(-1.30%)

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.