Skip to main content

Vishay Intertechnology (NY: VSH )

22.29 -0.72 (-3.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 8.539 8.771 8.341 8.663 1,689,434 +0.15(+1.75%)
Jan 30, 2008 8.341 8.721 8.275 8.515 1,188,404 +0.14(+1.68%)
Jan 29, 2008 8.358 8.490 8.201 8.374 1,688,087 +0.06(+0.70%)
Jan 28, 2008 8.027 8.316 7.953 8.316 1,700,457 +0.25(+3.07%)
Jan 25, 2008 8.044 8.292 7.904 8.069 3,252,222 +0.22(+2.84%)
Jan 24, 2008 7.862 8.094 7.821 7.846 2,303,270 -0.02(-0.31%)
Jan 23, 2008 7.672 7.912 7.515 7.871 1,908,136 +0.02(+0.32%)
Jan 22, 2008 7.747 8.110 7.631 7.846 1,920,880 -0.23(-2.86%)
Jan 21, 2008 7.937 8.135 7.928 8.077 0 +0.00(+0.00%)
Jan 18, 2008 7.937 8.135 7.928 8.077 2,154,246 +0.18(+2.30%)
Jan 17, 2008 8.110 8.201 7.879 7.895 1,570,253 -0.20(-2.45%)
Jan 16, 2008 8.168 8.184 7.928 8.094 1,582,996 +0.02(+0.31%)
Jan 15, 2008 8.184 8.201 7.994 8.069 1,753,367 -0.16(-1.91%)
Jan 14, 2008 8.308 8.449 8.193 8.226 1,227,557 -0.01(-0.10%)
Jan 11, 2008 8.350 8.399 8.193 8.234 769,940 -0.20(-2.35%)
Jan 10, 2008 8.234 8.506 8.193 8.432 1,045,203 +0.12(+1.49%)
Jan 09, 2008 8.341 8.457 8.135 8.308 1,714,936 -0.03(-0.40%)
Jan 08, 2008 8.746 8.787 8.341 8.341 2,611,048 -0.37(-4.27%)
Jan 07, 2008 9.018 9.076 8.655 8.713 1,415,785 -0.30(-3.30%)
Jan 04, 2008 9.233 9.299 8.977 9.010 1,788,871 -0.32(-3.45%)
Jan 03, 2008 9.456 9.514 9.299 9.332 820,445 -0.10(-1.05%)
Jan 02, 2008 9.398 9.580 9.341 9.431 1,164,103 +0.01(+0.09%)
Jan 01, 2008 9.407 9.564 9.332 9.423 0 +0.00(+0.00%)
Dec 31, 2007 9.407 9.564 9.332 9.423 1,338,548 -0.02(-0.18%)
Dec 28, 2007 9.448 9.555 9.316 9.440 1,010,803 -0.01(-0.09%)
Dec 27, 2007 9.497 9.646 9.415 9.448 799,934 -0.09(-0.95%)
Dec 26, 2007 9.514 9.630 9.481 9.539 684,613 +0.00(+0.00%)
Dec 24, 2007 9.555 9.745 9.489 9.539 506,653 -0.13(-1.37%)
Dec 21, 2007 9.547 9.704 9.464 9.671 2,171,112 +0.24(+2.54%)
Dec 20, 2007 9.431 9.431 9.002 9.431 1,560,561 +0.09(+0.97%)
Dec 19, 2007 9.324 9.407 9.250 9.341 974,047 +0.07(+0.71%)
Dec 18, 2007 9.407 9.407 9.093 9.274 923,876 -0.02(-0.18%)
Dec 17, 2007 9.407 9.514 9.291 9.291 955,316 -0.14(-1.49%)
Dec 14, 2007 9.497 9.572 9.398 9.431 863,898 -0.07(-0.70%)
Dec 13, 2007 9.539 9.621 9.382 9.497 2,064,159 -0.10(-1.03%)
Dec 12, 2007 9.993 10.08 9.497 9.597 2,053,740 -0.19(-1.94%)
Dec 11, 2007 10.11 10.13 9.778 9.787 1,569,906 -0.31(-3.11%)
Dec 10, 2007 10.02 10.24 10.00 10.10 861,517 +0.12(+1.16%)
Dec 07, 2007 10.25 10.25 9.902 9.985 1,544,273 -0.30(-2.89%)
Dec 06, 2007 9.993 10.33 9.952 10.28 1,027,721 +0.26(+2.55%)
Dec 05, 2007 9.836 10.30 9.720 10.03 1,912,424 +0.30(+3.06%)
Dec 04, 2007 9.729 9.919 9.663 9.729 1,386,662 -0.20(-2.00%)
Dec 03, 2007 10.24 10.34 9.828 9.927 1,730,682 -0.39(-3.76%)
Nov 30, 2007 10.57 10.58 10.21 10.32 1,648,810 -0.03(-0.32%)
Nov 29, 2007 10.32 10.40 10.25 10.35 2,252,187 -0.04(-0.40%)
Nov 28, 2007 10.04 10.39 9.985 10.39 1,884,243 +0.40(+4.05%)
Nov 27, 2007 9.828 10.04 9.820 9.985 1,654,437 +0.13(+1.34%)
Nov 26, 2007 9.960 10.08 9.820 9.853 2,025,243 -0.13(-1.32%)
Nov 23, 2007 9.943 10.09 9.910 9.985 619,251 +0.08(+0.83%)
Nov 21, 2007 9.795 9.960 9.745 9.902 1,785,430 +0.00(+0.00%)
Nov 20, 2007 9.770 9.943 9.671 9.902 2,678,370 +0.11(+1.10%)
Nov 19, 2007 9.687 9.869 9.638 9.795 1,509,516 +0.06(+0.59%)
Nov 16, 2007 9.795 9.910 9.663 9.737 2,406,287 -0.04(-0.42%)
Nov 15, 2007 9.853 9.985 9.704 9.778 1,658,946 -0.11(-1.09%)
Nov 14, 2007 9.968 10.03 9.828 9.886 1,410,869 -0.05(-0.50%)
Nov 13, 2007 9.745 10.00 9.663 9.935 1,964,717 +0.27(+2.82%)
Nov 12, 2007 9.374 9.927 9.374 9.663 2,005,526 +0.18(+1.92%)
Nov 09, 2007 9.464 9.547 9.308 9.481 1,454,106 -0.12(-1.20%)
Nov 08, 2007 9.787 9.787 9.407 9.597 1,787,580 -0.15(-1.53%)
Nov 07, 2007 9.704 9.861 9.646 9.745 1,484,498 -0.02(-0.25%)
Nov 06, 2007 9.811 9.927 9.634 9.770 2,037,668 -0.05(-0.50%)
Nov 05, 2007 9.993 10.01 9.720 9.820 2,413,887 -0.14(-1.41%)
Nov 02, 2007 10.24 10.24 9.910 9.960 3,073,614 -0.25(-2.43%)
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.