Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	2.848	2.956	2.848	2.889	1,218,018	+0.02(+0.87%)
Mar 30, 2009	2.906	2.906	2.740	2.865	1,497,698	-0.12(-3.90%)
Mar 26, 2009	2.707	3.039	2.674	2.981	2,701,516	+0.31(+11.49%)
Mar 25, 2009	2.483	2.865	2.483	2.674	2,165,847	+0.17(+6.62%)
Mar 24, 2009	2.491	2.557	2.416	2.508	2,163,605	-0.02(-0.98%)
Mar 23, 2009	2.441	2.532	2.433	2.532	955,743	+0.20(+8.54%)
Mar 20, 2009	2.449	2.474	2.292	2.333	936,469	-0.10(-4.26%)
Mar 19, 2009	2.375	2.474	2.358	2.437	1,475,687	+0.05(+1.91%)
Mar 18, 2009	2.242	2.400	2.184	2.391	1,470,958	+0.13(+5.88%)
Mar 17, 2009	2.200	2.325	2.126	2.258	1,615,637	+0.05(+2.26%)
Mar 16, 2009	2.283	2.325	2.184	2.209	980,284	-0.06(-2.56%)
Mar 13, 2009	2.350	2.366	2.242	2.267	0	-0.05(-2.15%)
Mar 12, 2009	2.092	2.458	2.067	2.317	1,893,435	+0.22(+10.28%)
Mar 11, 2009	2.076	2.167	2.076	2.101	1,280,807	+0.03(+1.61%)
Mar 10, 2009	1.877	2.076	1.843	2.067	1,341,022	+0.23(+12.67%)
Mar 09, 2009	1.810	2.042	1.810	1.835	1,355,631	-0.03(-1.78%)
Mar 06, 2009	1.918	1.968	1.785	1.868	0	-0.03(-1.75%)
Mar 05, 2009	1.993	2.117	1.843	1.901	1,730,700	-0.16(-7.66%)
Mar 04, 2009	2.034	2.092	1.993	2.059	1,366,554	+0.07(+3.77%)

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.