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

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
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 (%)
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.