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 (%)
Apr 30, 2012 9.198 9.331 9.115 9.306 2,646,652 +0.06(+0.63%)
Apr 27, 2012 9.223 9.265 9.066 9.248 2,747,030 +0.07(+0.81%)
Apr 26, 2012 9.165 9.352 9.157 9.173 1,748,512 +0.01(+0.09%)
Apr 25, 2012 9.124 9.273 9.049 9.165 983,302 +0.20(+2.22%)
Apr 24, 2012 8.916 9.024 8.867 8.966 939,506 +0.07(+0.75%)
Apr 23, 2012 8.966 8.966 8.778 8.900 1,261,666 -0.22(-2.45%)
Apr 20, 2012 9.306 9.348 9.124 9.124 1,350,753 -0.11(-1.17%)
Apr 19, 2012 9.422 9.538 9.182 9.232 1,210,724 -0.18(-1.94%)
Apr 18, 2012 9.555 9.596 9.364 9.414 1,352,302 -0.24(-2.49%)
Apr 17, 2012 9.555 9.746 9.480 9.655 751,762 +0.25(+2.65%)
Apr 16, 2012 9.472 9.505 9.290 9.406 936,325 +0.00(+0.00%)
Apr 13, 2012 9.779 9.787 9.406 9.406 1,827,982 -0.44(-4.47%)
Apr 12, 2012 9.439 9.870 9.381 9.845 1,552,070 +0.44(+4.67%)
Apr 11, 2012 9.323 9.522 9.265 9.406 1,296,601 +0.22(+2.35%)
Apr 10, 2012 9.397 9.563 9.157 9.190 2,314,148 -0.21(-2.21%)
Apr 09, 2012 9.480 9.572 9.389 9.397 2,496,356 -0.31(-3.16%)
Apr 05, 2012 9.646 9.845 9.646 9.704 1,836,044 +0.02(+0.17%)
Apr 04, 2012 9.729 9.787 9.530 9.688 3,959,650 -0.19(-1.93%)
Apr 03, 2012 9.912 10.02 9.820 9.878 2,234,147 -0.05(-0.50%)
Apr 02, 2012 10.09 10.14 9.928 9.928 1,952,013 -0.16(-1.56%)
Mar 30, 2012 10.17 10.20 9.995 10.09 1,672,529 +0.02(+0.16%)
Mar 29, 2012 9.912 10.11 9.870 10.07 1,929,763 +0.03(+0.33%)
Mar 28, 2012 10.04 10.10 9.829 10.04 2,084,354 -0.02(-0.25%)
Mar 27, 2012 10.14 10.24 10.05 10.06 1,557,713 -0.09(-0.90%)
Mar 26, 2012 10.02 10.23 9.961 10.15 1,129,554 +0.28(+2.86%)
Mar 23, 2012 9.903 9.928 9.696 9.870 1,266,545 -0.02(-0.25%)
Mar 22, 2012 9.895 9.937 9.754 9.895 1,551,427 -0.10(-1.00%)
Mar 21, 2012 10.04 10.19 9.986 9.995 2,959,166 -0.01(-0.08%)
Mar 20, 2012 10.17 10.20 9.953 10.00 1,157,270 -0.25(-2.43%)
Mar 19, 2012 10.51 10.67 10.24 10.25 2,058,626 +0.20(+1.98%)
Mar 16, 2012 10.02 10.10 9.912 10.05 1,398,929 +0.07(+0.66%)
Mar 15, 2012 9.903 10.08 9.796 9.986 1,173,827 +0.11(+1.09%)
Mar 14, 2012 9.970 10.06 9.829 9.878 1,204,589 -0.12(-1.24%)
Mar 13, 2012 9.779 10.01 9.779 10.00 1,729,692 +0.34(+3.52%)
Mar 12, 2012 9.696 9.779 9.563 9.663 1,565,809 +0.01(+0.09%)
Mar 09, 2012 9.663 9.779 9.613 9.655 1,789,013 -0.01(-0.09%)
Mar 08, 2012 9.605 9.696 9.489 9.663 2,948,013 +0.13(+1.39%)
Mar 07, 2012 9.455 9.646 9.397 9.530 2,355,081 +0.15(+1.59%)
Mar 06, 2012 9.588 9.621 9.331 9.381 3,553,626 -0.34(-3.50%)
Mar 05, 2012 10.09 10.09 9.638 9.721 2,937,084 -0.37(-3.70%)
Mar 02, 2012 10.41 10.48 10.08 10.09 1,741,106 -0.35(-3.34%)
Mar 01, 2012 10.24 10.62 10.22 10.44 2,700,151 +0.27(+2.69%)
Feb 29, 2012 10.36 10.50 10.17 10.17 1,814,821 -0.14(-1.37%)
Feb 28, 2012 10.34 10.42 10.22 10.31 1,392,573 -0.02(-0.16%)
Feb 27, 2012 10.33 10.42 10.16 10.33 1,648,918 -0.12(-1.19%)
Feb 24, 2012 10.37 10.51 10.33 10.45 1,408,723 +0.12(+1.20%)
Feb 23, 2012 10.42 10.43 10.20 10.33 2,971,898 -0.10(-0.95%)
Feb 22, 2012 10.61 10.67 10.28 10.43 2,653,063 -0.26(-2.41%)
Feb 21, 2012 10.92 10.95 10.57 10.68 2,008,222 -0.21(-1.90%)
Feb 17, 2012 10.93 11.11 10.81 10.89 1,073,772 +0.06(+0.54%)
Feb 16, 2012 10.59 10.87 10.58 10.83 1,894,953 +0.24(+2.27%)
Feb 15, 2012 10.68 10.85 10.58 10.59 2,244,985 +0.00(+0.00%)
Feb 14, 2012 10.70 10.78 10.43 10.59 2,450,506 -0.14(-1.31%)
Feb 13, 2012 10.79 10.91 10.64 10.73 2,379,901 -0.03(-0.31%)
Feb 10, 2012 10.76 10.83 10.66 10.77 1,620,746 -0.14(-1.29%)
Feb 09, 2012 10.89 11.06 10.74 10.91 3,005,561 +0.04(+0.38%)
Feb 08, 2012 10.50 11.21 10.49 10.87 6,213,410 +0.57(+5.56%)
Feb 07, 2012 10.07 10.34 9.422 10.29 8,893,567 -0.32(-3.05%)
Feb 06, 2012 10.53 10.67 10.50 10.62 1,679,982 +0.05(+0.47%)
Feb 03, 2012 10.64 10.77 10.54 10.57 3,471,871 +0.12(+1.19%)
Feb 02, 2012 10.56 10.59 10.40 10.44 1,972,315 -0.05(-0.47%)
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.