Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vishay Intertechnology (NY: VSH )

23.05 +0.48 (+2.13%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 8.626 8.626 8.327 8.444 806,339 -0.36(-4.05%)
Mar 28, 2003 8.833 8.916 8.759 8.800 393,644 -0.17(-1.85%)
Mar 27, 2003 8.842 9.082 8.726 8.966 617,413 +0.04(+0.46%)
Mar 26, 2003 9.124 9.165 8.916 8.925 462,246 -0.16(-1.74%)
Mar 25, 2003 9.041 9.256 8.933 9.082 935,826 +0.07(+0.74%)
Mar 24, 2003 9.248 9.339 8.925 9.016 918,344 -0.54(-5.64%)
Mar 21, 2003 9.182 9.605 9.115 9.555 1,754,101 +0.55(+6.08%)
Mar 20, 2003 8.875 9.041 8.634 9.008 781,502 +0.14(+1.59%)
Mar 19, 2003 8.991 9.066 8.668 8.867 1,943,870 -0.09(-1.02%)
Mar 18, 2003 8.750 8.958 8.601 8.958 1,059,887 +0.22(+2.47%)
Mar 17, 2003 8.145 8.742 8.145 8.742 1,405,668 +0.46(+5.51%)
Mar 14, 2003 8.070 8.344 7.880 8.286 1,653,790 +0.36(+4.50%)
Mar 13, 2003 7.631 7.963 7.564 7.929 1,735,654 +0.47(+6.34%)
Mar 12, 2003 7.448 7.523 7.324 7.457 634,775 -0.01(-0.11%)
Mar 11, 2003 7.332 7.548 7.274 7.465 1,316,329 +0.08(+1.12%)
Mar 10, 2003 7.506 7.573 7.282 7.382 991,647 -0.24(-3.16%)
Mar 07, 2003 7.714 7.714 7.423 7.622 2,261,077 -0.09(-1.18%)
Mar 06, 2003 7.880 7.888 7.647 7.714 1,375,888 -0.17(-2.11%)
Mar 05, 2003 8.004 8.128 7.822 7.880 608,250 -0.21(-2.56%)
Mar 04, 2003 8.294 8.294 8.021 8.087 755,942 -0.21(-2.50%)
Mar 03, 2003 8.527 8.576 8.203 8.294 1,206,253 -0.08(-0.99%)
Feb 28, 2003 8.303 8.518 8.253 8.377 717,000 +0.07(+0.80%)
Feb 27, 2003 8.162 8.344 8.079 8.311 770,772 +0.22(+2.66%)
Feb 26, 2003 8.402 8.419 8.045 8.095 1,025,767 -0.31(-3.65%)
Feb 25, 2003 8.419 8.452 8.195 8.402 781,141 -0.02(-0.20%)
Feb 24, 2003 8.502 8.543 8.336 8.419 681,554 -0.16(-1.84%)
Feb 21, 2003 8.676 8.676 8.410 8.576 981,279 -0.09(-1.05%)
Feb 20, 2003 8.734 8.891 8.668 8.668 493,472 +0.02(+0.29%)
Feb 19, 2003 8.767 8.784 8.543 8.643 632,846 -0.09(-1.04%)
Feb 18, 2003 8.377 8.817 8.377 8.734 1,268,706 +0.43(+5.19%)
Feb 14, 2003 7.963 8.402 7.963 8.303 1,356,959 +0.42(+5.37%)
Feb 13, 2003 7.863 8.029 7.664 7.880 1,451,362 +0.02(+0.21%)
Feb 12, 2003 8.004 8.070 7.788 7.863 1,332,243 -0.27(-3.27%)
Feb 11, 2003 8.377 8.460 8.029 8.128 1,112,815 -0.21(-2.49%)
Feb 10, 2003 8.170 8.510 8.087 8.336 1,289,925 +0.08(+1.00%)
Feb 07, 2003 8.668 8.792 8.195 8.253 1,432,915 -0.41(-4.69%)
Feb 06, 2003 8.668 8.958 8.585 8.659 1,258,819 -0.13(-1.51%)
Feb 05, 2003 8.576 8.900 8.576 8.792 1,542,509 +0.26(+3.01%)
Feb 04, 2003 8.601 8.601 8.394 8.535 1,284,379 -0.07(-0.87%)
Feb 03, 2003 8.568 8.750 8.460 8.609 1,430,745 +0.04(+0.48%)
Jan 31, 2003 8.253 8.568 8.178 8.568 1,212,161 +0.23(+2.79%)
Jan 30, 2003 8.576 8.668 8.236 8.336 1,445,213 -0.21(-2.43%)
Jan 29, 2003 8.336 8.543 8.054 8.543 1,274,131 +0.00(+0.00%)
Jan 28, 2003 8.444 8.543 8.128 8.543 2,253,602 +0.20(+2.39%)
Jan 27, 2003 8.750 8.775 8.344 8.344 1,204,444 -0.51(-5.81%)
Jan 24, 2003 8.958 8.958 8.651 8.858 837,444 -0.08(-0.93%)
Jan 23, 2003 8.833 9.008 8.294 8.941 2,808,683 -0.17(-1.91%)
Jan 22, 2003 9.290 9.331 9.049 9.115 1,004,548 -0.24(-2.57%)
Jan 21, 2003 9.746 9.845 9.298 9.356 915,812 -0.39(-4.00%)
Jan 17, 2003 10.14 10.14 9.538 9.746 1,128,971 -0.63(-6.07%)
Jan 16, 2003 10.53 10.78 10.32 10.38 772,822 -0.14(-1.34%)
Jan 15, 2003 10.70 10.73 10.38 10.52 929,315 -0.07(-0.71%)
Jan 14, 2003 10.21 10.62 10.21 10.59 1,487,049 +0.30(+2.90%)
Jan 13, 2003 10.41 10.48 10.18 10.29 967,775 -0.12(-1.12%)
Jan 10, 2003 10.12 10.45 10.08 10.41 1,472,702 +0.04(+0.40%)
Jan 09, 2003 10.33 10.62 10.20 10.37 991,044 +0.21(+2.04%)
Jan 08, 2003 10.52 10.52 10.04 10.16 1,444,610 -0.38(-3.62%)
Jan 07, 2003 10.69 10.98 10.48 10.54 832,984 -0.15(-1.40%)
Jan 06, 2003 10.28 10.90 10.28 10.69 1,408,802 +0.36(+3.45%)
Jan 03, 2003 9.912 10.36 9.845 10.33 1,367,087 +0.27(+2.72%)
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.