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%)
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.