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

Vishay Intertechnology (NY: VSH )

22.51 -0.54 (-2.34%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2009 6.833 6.833 6.410 6.559 2,417,622 -0.24(-3.54%)
Sep 29, 2009 6.726 6.883 6.576 6.800 1,284,771 -0.03(-0.37%)
Sep 28, 2009 6.535 6.842 6.485 6.826 822,834 +0.32(+4.99%)
Sep 25, 2009 6.543 6.676 6.443 6.501 861,271 -0.07(-1.14%)
Sep 24, 2009 6.800 6.800 6.518 6.576 1,104,775 -0.20(-2.94%)
Sep 23, 2009 6.833 6.933 6.767 6.775 812,935 -0.05(-0.73%)
Sep 22, 2009 6.784 6.941 6.742 6.825 974,618 +0.11(+1.61%)
Sep 21, 2009 6.692 6.892 6.634 6.717 1,456,491 -0.09(-1.34%)
Sep 18, 2009 6.916 6.950 6.775 6.809 1,642,714 -0.03(-0.49%)
Sep 17, 2009 6.759 6.892 6.709 6.842 1,438,686 +0.06(+0.86%)
Sep 16, 2009 6.792 6.842 6.701 6.784 985,559 +0.03(+0.49%)
Sep 15, 2009 6.701 6.775 6.543 6.750 1,875,011 +0.07(+0.99%)
Sep 14, 2009 6.651 6.726 6.501 6.684 1,113,091 -0.05(-0.74%)
Sep 11, 2009 7.083 7.099 6.601 6.734 1,993,381 -0.32(-4.48%)
Sep 10, 2009 6.991 7.141 6.933 7.049 739,515 +0.07(+1.07%)
Sep 09, 2009 6.867 7.141 6.800 6.975 1,049,439 +0.08(+1.20%)
Sep 08, 2009 6.510 6.925 6.493 6.892 1,801,606 +0.45(+6.96%)
Sep 04, 2009 6.211 6.468 6.177 6.443 1,002,203 +0.24(+3.88%)
Sep 03, 2009 6.277 6.310 6.111 6.202 1,304,029 -0.03(-0.53%)
Sep 02, 2009 6.435 6.460 6.211 6.236 1,835,670 -0.22(-3.35%)
Sep 01, 2009 6.626 6.775 6.377 6.451 1,721,747 -0.25(-3.72%)
Aug 31, 2009 6.734 6.767 6.568 6.701 1,356,728 -0.12(-1.82%)
Aug 28, 2009 6.817 6.933 6.717 6.825 955,214 +0.11(+1.61%)
Aug 27, 2009 6.809 6.809 6.543 6.717 862,099 -0.08(-1.22%)
Aug 26, 2009 6.858 7.008 6.750 6.800 945,085 -0.05(-0.73%)
Aug 25, 2009 6.792 6.916 6.692 6.850 1,139,980 +0.05(+0.73%)
Aug 24, 2009 6.784 6.950 6.759 6.800 1,599,998 +0.06(+0.86%)
Aug 21, 2009 6.626 6.825 6.559 6.742 1,087,464 +0.20(+3.05%)
Aug 20, 2009 6.659 6.734 6.451 6.543 1,960,339 -0.10(-1.50%)
Aug 19, 2009 6.368 6.684 6.310 6.642 2,239,758 +0.17(+2.70%)
Aug 18, 2009 6.244 6.510 6.169 6.468 1,296,280 +0.21(+3.38%)
Aug 17, 2009 6.294 6.427 6.144 6.257 2,018,548 -0.19(-3.02%)
Aug 14, 2009 6.352 6.468 6.194 6.451 2,397,429 +0.11(+1.70%)
Aug 13, 2009 6.302 6.443 6.211 6.344 1,678,532 +0.02(+0.26%)
Aug 12, 2009 6.061 6.402 6.036 6.327 1,214,333 +0.26(+4.24%)
Aug 11, 2009 6.186 6.252 5.893 6.070 1,310,590 -0.17(-2.66%)
Aug 10, 2009 6.252 6.310 6.119 6.236 1,356,888 -0.07(-1.05%)
Aug 07, 2009 6.202 6.327 6.111 6.302 1,263,665 +0.18(+2.99%)
Aug 06, 2009 6.078 6.153 5.978 6.119 2,094,069 +0.04(+0.68%)
Aug 05, 2009 6.194 6.285 5.987 6.078 903,299 -0.13(-2.13%)
Aug 04, 2009 6.136 6.261 6.003 6.210 1,602,427 +0.05(+0.80%)
Aug 03, 2009 5.970 6.194 5.912 6.161 1,619,766 +0.26(+4.36%)
Jul 31, 2009 5.945 6.070 5.812 5.903 1,699,491 +0.00(+0.00%)
Jul 30, 2009 6.028 6.136 5.779 5.903 1,338,636 -0.02(-0.28%)
Jul 29, 2009 5.920 6.119 5.903 5.920 1,259,375 -0.03(-0.56%)
Jul 28, 2009 6.053 6.202 5.663 5.953 2,196,367 -0.18(-2.98%)
Jul 27, 2009 6.144 6.219 5.987 6.136 915,072 +0.10(+1.65%)
Jul 24, 2009 5.903 6.136 5.762 6.036 2,338,575 +0.01(+0.14%)
Jul 23, 2009 6.028 6.194 5.953 6.028 1,055,209 +0.03(+0.55%)
Jul 22, 2009 5.746 6.103 5.704 5.995 1,146,422 +0.23(+4.03%)
Jul 21, 2009 5.995 5.995 5.696 5.762 1,808,582 -0.10(-1.70%)
Jul 20, 2009 5.945 6.036 5.787 5.862 1,395,339 -0.04(-0.70%)
Jul 17, 2009 5.895 5.953 5.779 5.903 729,531 +0.03(+0.57%)
Jul 16, 2009 5.580 5.912 5.567 5.870 1,393,359 +0.26(+4.59%)
Jul 15, 2009 5.621 5.870 5.555 5.613 3,397,263 +0.10(+1.81%)
Jul 14, 2009 5.389 5.596 5.306 5.513 1,251,147 +0.13(+2.47%)
Jul 13, 2009 5.198 5.380 5.194 5.380 1,002,573 +0.19(+3.68%)
Jul 10, 2009 5.148 5.231 5.081 5.189 913,229 +0.01(+0.16%)
Jul 09, 2009 5.115 5.264 5.065 5.181 1,145,614 +0.13(+2.63%)
Jul 08, 2009 5.248 5.297 4.857 5.048 1,543,221 -0.18(-3.49%)
Jul 07, 2009 5.256 5.360 5.206 5.231 1,996,744 -0.03(-0.63%)
Jul 06, 2009 5.596 5.596 5.148 5.264 2,043,703 -0.36(-6.35%)
Jul 02, 2009 5.663 5.708 5.497 5.621 1,278,413 -0.18(-3.15%)
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.