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 (%)
Dec 31, 2012 8.394 8.826 8.378 8.826 1,446,823 +0.40(+4.73%)
Dec 28, 2012 8.411 8.511 8.386 8.428 1,033,406 -0.04(-0.49%)
Dec 27, 2012 8.469 8.536 8.316 8.469 739,741 +0.00(+0.00%)
Dec 26, 2012 8.536 8.627 8.411 8.469 711,054 -0.04(-0.49%)
Dec 24, 2012 8.527 8.569 8.469 8.511 334,245 -0.05(-0.58%)
Dec 21, 2012 8.469 8.560 8.419 8.560 2,107,593 -0.07(-0.87%)
Dec 20, 2012 8.511 8.693 8.370 8.635 1,288,603 +0.16(+1.86%)
Dec 19, 2012 8.569 8.685 8.477 8.477 955,658 -0.07(-0.78%)
Dec 18, 2012 8.394 8.544 8.394 8.544 1,076,024 +0.16(+1.88%)
Dec 17, 2012 8.411 8.469 8.311 8.386 983,981 -0.02(-0.20%)
Dec 14, 2012 8.394 8.477 8.361 8.403 892,666 -0.01(-0.10%)
Dec 13, 2012 8.328 8.502 8.295 8.411 2,091,765 +0.11(+1.30%)
Dec 12, 2012 8.386 8.436 8.278 8.303 1,811,969 -0.03(-0.40%)
Dec 11, 2012 8.303 8.370 8.237 8.336 1,116,750 +0.07(+0.90%)
Dec 10, 2012 8.154 8.295 8.154 8.262 1,393,862 +0.09(+1.12%)
Dec 07, 2012 8.162 8.179 8.021 8.170 761,567 +0.01(+0.10%)
Dec 06, 2012 8.154 8.230 8.095 8.162 1,342,302 -0.04(-0.51%)
Dec 05, 2012 8.195 8.262 8.095 8.203 1,049,159 +0.02(+0.30%)
Dec 04, 2012 8.071 8.237 8.063 8.179 1,440,284 +0.12(+1.55%)
Nov 30, 2012 8.071 8.145 7.971 8.054 2,149,752 -0.02(-0.21%)
Nov 29, 2012 7.996 8.087 7.942 8.071 1,105,611 +0.12(+1.46%)
Nov 28, 2012 7.689 7.979 7.655 7.954 1,176,745 +0.25(+3.23%)
Nov 27, 2012 7.763 7.822 7.689 7.705 1,404,391 -0.04(-0.54%)
Nov 26, 2012 7.788 7.838 7.689 7.747 820,722 -0.06(-0.74%)
Nov 23, 2012 7.672 7.855 7.639 7.805 1,081,403 +0.17(+2.29%)
Nov 21, 2012 7.572 7.668 7.489 7.631 831,879 +0.07(+0.99%)
Nov 20, 2012 7.556 7.622 7.502 7.556 1,071,114 -0.01(-0.11%)
Nov 19, 2012 7.323 7.581 7.315 7.564 1,223,251 +0.32(+4.47%)
Nov 16, 2012 7.232 7.332 7.174 7.240 2,148,307 +0.01(+0.11%)
Nov 15, 2012 7.116 7.255 7.074 7.232 1,717,899 +0.09(+1.28%)
Nov 14, 2012 7.348 7.373 7.107 7.141 1,802,972 -0.17(-2.27%)
Nov 13, 2012 7.274 7.423 7.265 7.307 1,694,040 -0.02(-0.34%)
Nov 12, 2012 7.307 7.373 7.249 7.332 885,667 +0.07(+0.91%)
Nov 09, 2012 7.099 7.344 7.066 7.265 1,809,282 +0.15(+2.10%)
Nov 08, 2012 7.298 7.364 7.074 7.116 1,599,325 -0.16(-2.17%)
Nov 07, 2012 7.664 7.672 7.232 7.274 2,407,507 -0.48(-6.21%)
Nov 06, 2012 7.647 7.830 7.622 7.755 1,218,853 +0.13(+1.74%)
Nov 05, 2012 7.572 7.672 7.523 7.622 1,221,743 +0.01(+0.11%)
Nov 02, 2012 7.523 7.631 7.406 7.614 2,954,645 +0.14(+1.89%)
Nov 01, 2012 6.883 7.514 6.850 7.473 3,922,307 +0.60(+8.70%)
Oct 31, 2012 7.249 7.290 6.817 6.875 3,296,353 -0.43(-5.91%)
Oct 26, 2012 7.315 7.307 7.307 7.307 1,073,697 +0.00(+0.00%)
Oct 25, 2012 7.232 7.332 7.215 7.307 930,182 +0.10(+1.38%)
Oct 24, 2012 7.323 7.398 7.141 7.207 1,148,778 -0.09(-1.25%)
Oct 23, 2012 7.257 7.332 7.157 7.298 1,363,949 -0.05(-0.68%)
Oct 19, 2012 7.464 7.481 7.232 7.348 1,705,117 -0.14(-1.88%)
Oct 18, 2012 7.622 7.664 7.473 7.489 2,801,176 -0.17(-2.17%)
Oct 17, 2012 7.440 7.655 7.415 7.655 1,951,086 +0.16(+2.10%)
Oct 16, 2012 7.315 7.589 7.298 7.498 1,889,950 +0.26(+3.55%)
Oct 15, 2012 7.141 7.274 7.132 7.240 934,830 +0.11(+1.51%)
Oct 12, 2012 7.315 7.340 7.091 7.132 1,758,830 -0.21(-2.83%)
Oct 11, 2012 7.406 7.481 7.332 7.340 1,465,943 -0.02(-0.34%)
Oct 10, 2012 7.564 7.564 7.348 7.365 2,387,524 -0.18(-2.42%)
Oct 09, 2012 7.813 7.846 7.531 7.548 2,131,254 -0.27(-3.50%)
Oct 08, 2012 7.946 7.979 7.813 7.822 831,747 -0.16(-1.98%)
Oct 05, 2012 8.037 8.166 7.971 7.979 1,399,375 -0.02(-0.31%)
Oct 04, 2012 7.979 8.046 7.863 8.004 1,509,021 +0.05(+0.63%)
Oct 03, 2012 7.996 8.079 7.938 7.954 1,557,402 -0.02(-0.31%)
Oct 02, 2012 8.062 8.087 7.938 7.979 1,685,693 -0.04(-0.52%)
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.