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

Vishay Intertechnology (NY: VSH )

23.93 +0.12 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2005 11.37 11.50 11.28 11.41 1,103,290 +0.00(+0.00%)
Dec 29, 2005 11.34 11.52 11.29 11.41 975,974 +0.05(+0.44%)
Dec 28, 2005 11.14 11.39 11.14 11.36 969,584 +0.17(+1.48%)
Dec 27, 2005 11.43 11.48 11.17 11.20 814,658 -0.12(-1.10%)
Dec 23, 2005 11.26 11.37 11.22 11.32 473,097 +0.12(+1.11%)
Dec 22, 2005 11.16 11.26 11.11 11.20 933,053 +0.02(+0.15%)
Dec 21, 2005 11.06 11.32 11.06 11.18 1,000,207 +0.12(+1.13%)
Dec 20, 2005 11.11 11.17 11.01 11.06 1,049,277 -0.08(-0.74%)
Dec 19, 2005 11.16 11.40 11.09 11.14 2,348,848 -0.03(-0.30%)
Dec 16, 2005 11.25 11.30 11.14 11.17 830,572 -0.02(-0.22%)
Dec 15, 2005 11.24 11.31 11.14 11.20 739,184 -0.04(-0.37%)
Dec 14, 2005 11.20 11.40 11.06 11.24 1,131,020 +0.03(+0.30%)
Dec 13, 2005 11.05 11.31 11.04 11.21 1,399,760 +0.12(+1.12%)
Dec 12, 2005 10.99 11.14 10.92 11.08 1,756,753 +0.15(+1.37%)
Dec 09, 2005 10.92 11.07 10.92 10.93 2,053,464 +0.01(+0.08%)
Dec 08, 2005 11.13 11.21 10.86 10.92 2,051,535 -0.23(-2.08%)
Dec 07, 2005 11.22 11.28 11.01 11.16 1,625,337 -0.07(-0.59%)
Dec 06, 2005 11.39 11.43 11.12 11.22 1,790,752 -0.17(-1.46%)
Dec 05, 2005 11.55 11.61 11.37 11.39 2,187,653 -0.20(-1.72%)
Dec 02, 2005 11.32 11.68 11.24 11.59 3,604,895 +0.61(+5.59%)
Dec 01, 2005 10.78 11.00 10.76 10.97 1,360,335 +0.33(+3.12%)
Nov 30, 2005 10.56 10.76 10.42 10.64 1,400,122 +0.23(+2.23%)
Nov 29, 2005 10.56 10.60 10.38 10.41 1,149,829 -0.07(-0.63%)
Nov 28, 2005 10.66 10.71 10.41 10.48 1,169,842 -0.17(-1.64%)
Nov 25, 2005 10.74 10.76 10.63 10.65 337,099 -0.11(-1.00%)
Nov 23, 2005 10.77 10.86 10.66 10.76 930,641 +0.02(+0.15%)
Nov 22, 2005 10.77 10.78 10.69 10.74 992,853 -0.07(-0.61%)
Nov 21, 2005 10.75 10.82 10.62 10.81 793,318 +0.11(+1.01%)
Nov 18, 2005 10.77 10.83 10.57 10.70 1,527,679 -0.06(-0.54%)
Nov 17, 2005 10.69 10.77 10.48 10.76 1,435,206 +0.07(+0.62%)
Nov 16, 2005 10.85 10.94 10.57 10.69 1,495,971 -0.18(-1.68%)
Nov 15, 2005 11.01 11.06 10.78 10.87 2,130,746 -0.14(-1.28%)
Nov 14, 2005 10.77 11.01 10.72 11.01 2,324,494 +0.27(+2.47%)
Nov 11, 2005 10.74 10.84 10.60 10.75 1,337,910 -0.04(-0.38%)
Nov 10, 2005 10.41 10.83 10.35 10.79 2,372,720 +0.40(+3.83%)
Nov 09, 2005 10.12 10.54 10.03 10.39 3,230,781 +0.24(+2.37%)
Nov 08, 2005 10.01 10.17 9.870 10.15 1,897,332 +0.13(+1.32%)
Nov 07, 2005 9.912 10.13 9.804 10.02 1,853,808 +0.18(+1.86%)
Nov 04, 2005 9.762 9.887 9.588 9.837 968,258 +0.01(+0.08%)
Nov 03, 2005 9.638 9.854 9.638 9.829 1,516,105 +0.19(+1.98%)
Nov 02, 2005 9.290 9.638 9.207 9.638 2,329,437 +0.32(+3.38%)
Nov 01, 2005 9.348 9.455 9.298 9.323 679,745 -0.08(-0.88%)
Oct 31, 2005 9.215 9.447 9.182 9.406 1,169,119 +0.18(+1.98%)
Oct 28, 2005 9.173 9.240 8.933 9.223 862,643 +0.10(+1.09%)
Oct 27, 2005 9.306 9.348 9.115 9.124 968,499 -0.25(-2.65%)
Oct 26, 2005 9.298 9.472 9.265 9.373 1,061,093 +0.06(+0.62%)
Oct 25, 2005 9.381 9.464 9.248 9.314 961,988 -0.12(-1.23%)
Oct 24, 2005 9.323 9.447 9.265 9.431 890,493 +0.14(+1.52%)
Oct 21, 2005 9.373 9.439 9.248 9.290 966,811 +0.00(+0.00%)
Oct 20, 2005 9.207 9.364 9.173 9.290 1,580,005 +0.07(+0.81%)
Oct 19, 2005 9.074 9.240 9.024 9.215 988,995 +0.09(+1.00%)
Oct 18, 2005 9.140 9.207 9.082 9.124 788,616 -0.02(-0.18%)
Oct 17, 2005 9.107 9.165 9.049 9.140 798,864 +0.05(+0.55%)
Oct 14, 2005 9.082 9.207 9.016 9.091 924,010 +0.02(+0.18%)
Oct 13, 2005 8.999 9.157 8.974 9.074 1,124,269 +0.05(+0.55%)
Oct 12, 2005 8.999 9.099 8.950 9.024 1,454,617 -0.04(-0.46%)
Oct 11, 2005 9.323 9.364 9.016 9.066 2,242,148 -0.24(-2.58%)
Oct 10, 2005 9.331 9.538 9.256 9.306 830,813 -0.08(-0.88%)
Oct 07, 2005 9.497 9.663 9.323 9.389 851,792 -0.05(-0.53%)
Oct 06, 2005 9.663 9.771 9.356 9.439 1,220,480 -0.22(-2.23%)
Oct 05, 2005 9.912 9.953 9.655 9.655 673,597 -0.28(-2.84%)
Oct 04, 2005 9.986 10.14 9.912 9.937 904,961 -0.07(-0.66%)
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.