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: 4:10 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 (%)
May 30, 2003 11.61 12.23 11.57 11.99 1,426,097 +0.46(+3.96%)
May 29, 2003 11.42 11.77 11.33 11.53 732,980 +0.12(+1.09%)
May 28, 2003 11.25 11.47 11.23 11.41 943,986 +0.17(+1.48%)
May 27, 2003 10.30 11.26 10.30 11.24 1,033,592 +0.78(+7.46%)
May 23, 2003 10.63 10.74 10.35 10.46 526,671 -0.23(-2.17%)
May 22, 2003 10.42 10.76 10.30 10.69 706,605 +0.26(+2.47%)
May 21, 2003 10.30 10.46 10.26 10.44 491,865 +0.06(+0.56%)
May 20, 2003 10.58 10.79 10.28 10.38 677,820 -0.12(-1.11%)
May 19, 2003 10.82 10.94 10.47 10.50 841,735 -0.45(-4.10%)
May 16, 2003 11.11 11.13 10.85 10.94 1,088,270 -0.17(-1.49%)
May 15, 2003 10.95 11.11 10.66 11.11 2,033,220 +0.24(+2.22%)
May 14, 2003 10.67 11.03 10.54 10.87 1,943,495 +0.28(+2.67%)
May 13, 2003 10.68 10.79 10.42 10.59 1,093,931 -0.09(-0.86%)
May 12, 2003 10.62 10.75 10.48 10.68 1,065,989 +0.00(+0.00%)
May 09, 2003 10.46 10.69 10.38 10.68 1,629,756 +0.38(+3.71%)
May 08, 2003 10.46 10.50 10.29 10.30 1,002,158 -0.27(-2.59%)
May 07, 2003 10.98 10.99 10.41 10.57 1,795,116 -0.47(-4.29%)
May 06, 2003 10.89 11.13 10.88 11.04 941,818 +0.14(+1.30%)
May 05, 2003 10.96 11.08 10.74 10.90 2,044,542 +0.12(+1.16%)
May 02, 2003 10.30 10.89 10.30 10.78 1,391,170 +0.46(+4.51%)
May 01, 2003 10.30 10.34 9.922 10.31 1,806,076 -0.07(-0.64%)
Apr 30, 2003 9.258 10.45 9.009 10.38 3,825,206 +1.25(+13.74%)
Apr 29, 2003 9.266 9.416 9.042 9.125 1,400,684 -0.12(-1.35%)
Apr 28, 2003 9.117 9.507 9.117 9.250 877,866 +0.12(+1.27%)
Apr 25, 2003 9.374 9.382 9.017 9.133 931,702 -0.27(-2.83%)
Apr 24, 2003 9.341 9.507 9.299 9.399 555,456 -0.15(-1.57%)
Apr 23, 2003 9.466 9.698 9.283 9.549 895,571 +0.08(+0.88%)
Apr 22, 2003 9.025 9.490 8.942 9.466 929,052 +0.34(+3.73%)
Apr 21, 2003 9.017 9.133 8.834 9.125 659,875 +0.16(+1.76%)
Apr 17, 2003 8.644 9.059 8.544 8.967 1,244,357 +0.32(+3.75%)
Apr 16, 2003 8.677 8.884 8.594 8.644 1,099,471 +0.14(+1.66%)
Apr 15, 2003 8.486 8.594 8.336 8.502 817,407 -0.06(-0.68%)
Apr 14, 2003 8.245 8.569 8.245 8.560 1,061,413 +0.26(+3.10%)
Apr 11, 2003 8.370 8.536 8.278 8.303 1,188,594 -0.07(-0.79%)
Apr 10, 2003 8.419 8.502 8.328 8.370 973,012 -0.06(-0.69%)
Apr 09, 2003 8.718 8.851 8.403 8.428 939,289 -0.29(-3.33%)
Apr 08, 2003 9.034 9.042 8.677 8.718 1,147,405 -0.40(-4.37%)
Apr 07, 2003 9.258 9.399 9.067 9.117 742,134 +0.21(+2.33%)
Apr 04, 2003 9.067 9.117 8.851 8.909 469,825 -0.05(-0.56%)
Apr 03, 2003 9.167 9.183 8.934 8.959 750,444 -0.12(-1.37%)
Apr 02, 2003 8.834 9.142 8.826 9.084 679,145 +0.55(+6.42%)
Apr 01, 2003 8.453 8.660 8.436 8.536 618,445 +0.08(+0.98%)
Mar 31, 2003 8.635 8.635 8.336 8.453 805,484 -0.36(-4.05%)
Mar 28, 2003 8.843 8.926 8.768 8.810 393,227 -0.17(-1.85%)
Mar 27, 2003 8.851 9.092 8.735 8.976 616,758 +0.04(+0.46%)
Mar 26, 2003 9.133 9.175 8.926 8.934 461,756 -0.16(-1.74%)
Mar 25, 2003 9.050 9.266 8.942 9.092 934,833 +0.07(+0.74%)
Mar 24, 2003 9.258 9.349 8.934 9.025 917,370 -0.54(-5.64%)
Mar 21, 2003 9.192 9.615 9.125 9.565 1,752,240 +0.55(+6.08%)
Mar 20, 2003 8.884 9.050 8.644 9.017 780,674 +0.14(+1.59%)
Mar 19, 2003 9.001 9.075 8.677 8.876 1,941,809 -0.09(-1.02%)
Mar 18, 2003 8.760 8.967 8.610 8.967 1,058,763 +0.22(+2.47%)
Mar 17, 2003 8.154 8.751 8.154 8.751 1,404,177 +0.46(+5.51%)
Mar 14, 2003 8.079 8.353 7.888 8.295 1,652,037 +0.36(+4.50%)
Mar 13, 2003 7.639 7.971 7.572 7.938 1,733,814 +0.47(+6.34%)
Mar 12, 2003 7.456 7.531 7.332 7.464 634,101 -0.01(-0.11%)
Mar 11, 2003 7.340 7.556 7.282 7.473 1,314,933 +0.08(+1.12%)
Mar 10, 2003 7.514 7.581 7.290 7.390 990,596 -0.24(-3.16%)
Mar 07, 2003 7.722 7.722 7.431 7.631 2,258,679 -0.09(-1.18%)
Mar 06, 2003 7.888 7.896 7.655 7.722 1,374,429 -0.17(-2.11%)
Mar 05, 2003 8.012 8.137 7.830 7.888 607,605 -0.21(-2.56%)
Mar 04, 2003 8.303 8.303 8.029 8.095 755,141 -0.21(-2.50%)
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.