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 (%)
Dec 31, 2007 9.457 9.615 9.382 9.474 1,331,390 -0.02(-0.17%)
Dec 28, 2007 9.499 9.607 9.366 9.490 1,005,397 -0.01(-0.09%)
Dec 27, 2007 9.549 9.698 9.466 9.499 795,656 -0.09(-0.95%)
Dec 26, 2007 9.565 9.681 9.532 9.590 680,951 +0.00(+0.00%)
Dec 24, 2007 9.607 9.798 9.540 9.590 503,944 -0.13(-1.37%)
Dec 21, 2007 9.598 9.756 9.515 9.723 2,159,501 +0.24(+2.54%)
Dec 20, 2007 9.482 9.482 9.050 9.482 1,552,216 +0.09(+0.97%)
Dec 19, 2007 9.374 9.457 9.299 9.391 968,839 +0.07(+0.71%)
Dec 18, 2007 9.457 9.457 9.142 9.324 918,935 -0.02(-0.18%)
Dec 17, 2007 9.457 9.565 9.341 9.341 950,207 -0.14(-1.49%)
Dec 14, 2007 9.549 9.623 9.449 9.482 859,278 -0.07(-0.70%)
Dec 13, 2007 9.590 9.673 9.432 9.549 2,053,120 -0.10(-1.03%)
Dec 12, 2007 10.05 10.13 9.549 9.648 2,042,757 -0.19(-1.94%)
Dec 11, 2007 10.16 10.18 9.831 9.839 1,561,510 -0.32(-3.11%)
Dec 10, 2007 10.07 10.30 10.05 10.15 856,910 +0.12(+1.16%)
Dec 07, 2007 10.30 10.30 9.955 10.04 1,536,015 -0.30(-2.89%)
Dec 06, 2007 10.05 10.39 10.01 10.34 1,022,225 +0.26(+2.55%)
Dec 05, 2007 9.889 10.35 9.773 10.08 1,902,197 +0.30(+3.06%)
Dec 04, 2007 9.781 9.972 9.715 9.781 1,379,246 -0.20(-2.00%)
Dec 03, 2007 10.30 10.40 9.881 9.980 1,721,427 -0.39(-3.76%)
Nov 30, 2007 10.63 10.64 10.26 10.37 1,639,993 -0.03(-0.32%)
Nov 29, 2007 10.38 10.45 10.30 10.40 2,240,143 -0.04(-0.40%)
Nov 28, 2007 10.10 10.45 10.04 10.45 1,874,166 +0.41(+4.05%)
Nov 27, 2007 9.881 10.10 9.872 10.04 1,645,590 +0.13(+1.34%)
Nov 26, 2007 10.01 10.13 9.872 9.906 2,014,413 -0.13(-1.32%)
Nov 23, 2007 9.997 10.15 9.964 10.04 615,939 +0.08(+0.83%)
Nov 21, 2007 9.847 10.01 9.798 9.955 1,775,882 +0.00(+0.00%)
Nov 20, 2007 9.823 9.997 9.723 9.955 2,664,047 +0.11(+1.10%)
Nov 19, 2007 9.740 9.922 9.690 9.847 1,501,443 +0.06(+0.59%)
Nov 16, 2007 9.847 9.964 9.715 9.789 2,393,419 -0.04(-0.42%)
Nov 15, 2007 9.906 10.04 9.756 9.831 1,650,075 -0.11(-1.09%)
Nov 14, 2007 10.02 10.08 9.881 9.939 1,403,324 -0.05(-0.50%)
Nov 13, 2007 9.798 10.05 9.715 9.989 1,954,210 +0.27(+2.82%)
Nov 12, 2007 9.424 9.980 9.424 9.715 1,994,801 +0.18(+1.92%)
Nov 09, 2007 9.515 9.598 9.358 9.532 1,446,330 -0.12(-1.20%)
Nov 08, 2007 9.839 9.839 9.457 9.648 1,778,020 -0.15(-1.53%)
Nov 07, 2007 9.756 9.914 9.698 9.798 1,476,560 -0.02(-0.25%)
Nov 06, 2007 9.864 9.980 9.686 9.823 2,026,771 -0.05(-0.50%)
Nov 05, 2007 10.05 10.06 9.773 9.872 2,400,978 -0.14(-1.41%)
Nov 02, 2007 10.30 10.30 9.964 10.01 3,057,178 -0.25(-2.43%)
Nov 01, 2007 10.37 10.38 10.25 10.26 2,441,262 -0.19(-1.83%)
Oct 31, 2007 10.10 10.54 9.980 10.45 6,515,171 +0.27(+2.69%)
Oct 30, 2007 10.67 10.67 9.964 10.18 6,007,889 -0.61(-5.69%)
Oct 29, 2007 10.93 11.00 10.79 10.79 1,899,535 -0.12(-1.07%)
Oct 26, 2007 10.94 11.13 10.84 10.91 1,454,881 +0.01(+0.08%)
Oct 25, 2007 11.20 11.23 10.76 10.90 2,155,103 -0.31(-2.74%)
Oct 24, 2007 11.37 11.45 10.97 11.21 1,897,367 -0.30(-2.60%)
Oct 23, 2007 11.58 11.63 11.43 11.51 906,758 +0.09(+0.80%)
Oct 22, 2007 11.33 11.55 11.27 11.42 1,174,985 -0.01(-0.07%)
Oct 19, 2007 11.68 11.68 11.43 11.43 878,950 -0.26(-2.20%)
Oct 18, 2007 11.56 11.73 11.56 11.68 1,253,028 -0.02(-0.21%)
Oct 17, 2007 11.87 11.95 11.60 11.71 989,752 -0.02(-0.14%)
Oct 16, 2007 11.80 11.97 11.71 11.72 674,568 -0.11(-0.91%)
Oct 15, 2007 11.91 11.94 11.67 11.83 1,144,273 -0.15(-1.25%)
Oct 12, 2007 12.00 12.17 11.87 11.98 900,388 +0.07(+0.56%)
Oct 11, 2007 12.11 12.21 11.82 11.91 993,245 -0.17(-1.37%)
Oct 10, 2007 11.99 12.21 11.82 12.08 1,676,726 +0.11(+0.90%)
Oct 09, 2007 11.93 11.97 11.68 11.97 1,401,889 +0.12(+1.05%)
Oct 08, 2007 11.72 11.92 11.64 11.85 1,424,410 +0.38(+3.33%)
Oct 05, 2007 11.37 11.60 11.26 11.47 1,339,382 +0.26(+2.30%)
Oct 04, 2007 11.39 11.40 11.13 11.21 1,013,840 -0.12(-1.03%)
Oct 03, 2007 11.19 11.33 11.00 11.33 1,609,402 +0.02(+0.15%)
Oct 02, 2007 11.05 11.33 11.05 11.31 1,189,197 +0.21(+1.87%)
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.