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 (%)
Mar 30, 2012 10.18 10.21 10.01 10.10 1,670,755 +0.02(+0.16%)
Mar 29, 2012 9.922 10.12 9.881 10.08 1,927,716 +0.03(+0.33%)
Mar 28, 2012 10.05 10.11 9.839 10.05 2,082,143 -0.02(-0.25%)
Mar 27, 2012 10.15 10.25 10.06 10.07 1,556,062 -0.09(-0.90%)
Mar 26, 2012 10.03 10.24 9.972 10.16 1,128,356 +0.28(+2.86%)
Mar 23, 2012 9.914 9.939 9.706 9.881 1,265,202 -0.02(-0.25%)
Mar 22, 2012 9.906 9.947 9.764 9.906 1,549,782 -0.10(-1.00%)
Mar 21, 2012 10.05 10.20 9.997 10.01 2,956,028 -0.01(-0.08%)
Mar 20, 2012 10.18 10.21 9.964 10.01 1,156,043 -0.25(-2.43%)
Mar 19, 2012 10.52 10.68 10.25 10.26 2,056,443 +0.20(+1.98%)
Mar 16, 2012 10.03 10.11 9.922 10.06 1,397,446 +0.07(+0.66%)
Mar 15, 2012 9.914 10.09 9.806 9.997 1,172,582 +0.11(+1.09%)
Mar 14, 2012 9.980 10.07 9.839 9.889 1,203,312 -0.12(-1.24%)
Mar 13, 2012 9.789 10.02 9.789 10.01 1,727,858 +0.34(+3.52%)
Mar 12, 2012 9.706 9.789 9.573 9.673 1,564,149 +0.01(+0.09%)
Mar 09, 2012 9.673 9.789 9.623 9.665 1,787,115 -0.01(-0.09%)
Mar 08, 2012 9.615 9.706 9.499 9.673 2,944,887 +0.13(+1.39%)
Mar 07, 2012 9.466 9.656 9.407 9.540 2,352,584 +0.15(+1.59%)
Mar 06, 2012 9.598 9.632 9.341 9.391 3,549,857 -0.34(-3.50%)
Mar 05, 2012 10.10 10.10 9.648 9.731 2,933,969 -0.37(-3.70%)
Mar 02, 2012 10.42 10.50 10.09 10.10 1,739,260 -0.35(-3.34%)
Mar 01, 2012 10.25 10.64 10.23 10.45 2,697,287 +0.27(+2.69%)
Feb 29, 2012 10.37 10.51 10.18 10.18 1,812,896 -0.14(-1.37%)
Feb 28, 2012 10.35 10.43 10.23 10.32 1,391,096 -0.02(-0.16%)
Feb 27, 2012 10.35 10.43 10.17 10.34 1,647,170 -0.12(-1.19%)
Feb 24, 2012 10.38 10.52 10.35 10.46 1,407,229 +0.12(+1.21%)
Feb 23, 2012 10.43 10.44 10.21 10.34 2,968,747 -0.10(-0.96%)
Feb 22, 2012 10.62 10.68 10.30 10.44 2,650,249 -0.26(-2.41%)
Feb 21, 2012 10.93 10.96 10.58 10.69 2,006,092 -0.21(-1.90%)
Feb 17, 2012 10.94 11.13 10.82 10.90 1,072,634 +0.06(+0.54%)
Feb 16, 2012 10.60 10.89 10.59 10.84 1,892,944 +0.24(+2.27%)
Feb 15, 2012 10.69 10.86 10.59 10.60 2,242,604 +0.00(+0.00%)
Feb 14, 2012 10.71 10.79 10.44 10.60 2,447,908 -0.14(-1.31%)
Feb 13, 2012 10.80 10.92 10.65 10.74 2,377,377 -0.03(-0.31%)
Feb 10, 2012 10.77 10.84 10.67 10.78 1,619,027 -0.14(-1.29%)
Feb 09, 2012 10.90 11.08 10.75 10.92 3,002,374 +0.04(+0.38%)
Feb 08, 2012 10.51 11.23 10.50 10.88 6,206,822 +0.57(+5.56%)
Feb 07, 2012 10.08 10.35 9.432 10.30 8,884,136 -0.32(-3.05%)
Feb 06, 2012 10.54 10.69 10.51 10.63 1,678,201 +0.05(+0.47%)
Feb 03, 2012 10.65 10.79 10.55 10.58 3,468,189 +0.12(+1.19%)
Feb 02, 2012 10.57 10.60 10.41 10.45 1,970,223 -0.05(-0.47%)
Feb 01, 2012 10.35 10.56 10.20 10.50 2,748,980 +0.31(+3.01%)
Jan 31, 2012 10.28 10.35 10.04 10.20 2,524,443 +0.02(+0.24%)
Jan 30, 2012 10.14 10.25 10.05 10.17 2,283,756 -0.12(-1.13%)
Jan 27, 2012 9.997 10.32 9.997 10.29 1,661,958 +0.26(+2.57%)
Jan 26, 2012 10.04 10.24 9.955 10.03 3,179,295 +0.09(+0.92%)
Jan 25, 2012 10.05 10.05 9.773 9.939 2,986,532 -0.07(-0.75%)
Jan 24, 2012 9.740 10.07 9.715 10.01 4,460,194 +0.20(+2.03%)
Jan 23, 2012 9.715 9.897 9.607 9.814 4,305,930 +0.10(+1.03%)
Jan 20, 2012 9.798 9.902 9.673 9.715 1,944,156 -0.12(-1.27%)
Jan 19, 2012 9.424 9.997 9.416 9.839 4,096,092 +0.35(+3.67%)
Jan 18, 2012 8.594 9.623 8.585 9.490 4,921,647 +0.94(+10.97%)
Jan 17, 2012 8.635 8.760 8.486 8.552 1,434,953 -0.08(-0.96%)
Jan 13, 2012 8.569 8.693 8.523 8.635 2,102,318 -0.07(-0.76%)
Jan 12, 2012 8.652 8.735 8.453 8.702 2,477,009 +0.00(+0.00%)
Jan 11, 2012 8.527 8.735 8.502 8.702 1,502,168 +0.11(+1.26%)
Jan 10, 2012 8.594 8.668 8.453 8.594 3,917,476 +0.15(+1.77%)
Jan 09, 2012 8.212 8.527 8.091 8.444 2,682,219 +0.33(+4.09%)
Jan 06, 2012 7.946 8.203 7.871 8.112 2,810,189 +0.18(+2.30%)
Jan 05, 2012 7.689 7.963 7.622 7.929 2,031,212 +0.19(+2.47%)
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.