Skip to main content

Vishay Intertechnology (NY: VSH )

22.37 +0.08 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 16.78 17.39 16.78 17.37 717,875 +0.12(+0.72%)
Nov 26, 2003 17.20 17.35 17.04 17.25 1,366,322 +0.05(+0.29%)
Nov 25, 2003 16.99 17.40 16.92 17.20 1,941,954 +0.24(+1.41%)
Nov 24, 2003 16.45 16.97 16.44 16.96 1,569,771 +0.68(+4.16%)
Nov 21, 2003 16.21 16.45 16.18 16.28 1,005,631 +0.13(+0.82%)
Nov 20, 2003 15.91 16.58 15.90 16.15 1,418,575 -0.02(-0.10%)
Nov 19, 2003 15.93 16.23 15.93 16.16 1,120,176 +0.27(+1.72%)
Nov 18, 2003 16.25 16.62 15.87 15.89 1,168,801 -0.27(-1.69%)
Nov 17, 2003 16.30 16.30 15.88 16.16 2,218,581 -0.34(-2.05%)
Nov 14, 2003 16.82 17.15 16.43 16.50 1,874,944 -0.32(-1.92%)
Nov 13, 2003 16.49 16.96 16.42 16.82 3,230,501 +0.25(+1.50%)
Nov 12, 2003 15.77 16.71 15.77 16.58 2,671,683 +0.81(+5.14%)
Nov 11, 2003 15.85 15.87 15.56 15.77 1,619,726 -0.26(-1.65%)
Nov 10, 2003 16.45 16.53 15.93 16.03 1,659,400 -0.42(-2.56%)
Nov 07, 2003 16.49 16.55 16.39 16.45 3,559,261 +0.17(+1.07%)
Nov 06, 2003 16.09 16.30 15.97 16.28 1,832,004 +0.20(+1.23%)
Nov 05, 2003 15.51 16.04 15.63 16.08 4,252,704 +0.36(+2.31%)
Nov 04, 2003 15.51 15.77 15.48 15.72 1,693,816 +0.00(+0.00%)
Nov 03, 2003 15.50 15.78 15.50 15.72 2,018,514 +0.21(+1.39%)
Oct 31, 2003 15.58 15.73 15.37 15.50 1,282,862 -0.36(-2.24%)
Oct 30, 2003 15.88 16.03 15.58 15.86 2,484,564 -0.02(-0.16%)
Oct 29, 2003 15.67 16.20 15.30 15.88 5,616,728 -0.55(-3.32%)
Oct 28, 2003 15.83 16.46 15.83 16.43 1,893,450 +0.76(+4.85%)
Oct 27, 2003 15.41 15.85 15.33 15.67 2,264,665 +0.46(+3.05%)
Oct 24, 2003 14.97 15.25 14.88 15.20 3,169,781 -0.41(-2.60%)
Oct 23, 2003 15.81 16.00 15.49 15.61 2,480,935 -0.45(-2.83%)
Oct 22, 2003 16.45 16.45 16.00 16.06 3,076,403 -0.41(-2.51%)
Oct 21, 2003 16.14 16.53 16.12 16.48 5,852,956 +0.50(+3.16%)
Oct 20, 2003 16.00 16.04 15.83 15.97 2,283,534 -0.09(-0.57%)
Oct 17, 2003 16.45 16.51 16.04 16.06 2,186,527 -0.37(-2.26%)
Oct 16, 2003 16.65 16.65 16.45 16.44 2,682,932 -0.30(-1.78%)
Oct 15, 2003 16.62 16.90 16.66 16.73 2,551,695 +0.12(+0.70%)
Oct 14, 2003 16.58 16.64 16.46 16.62 1,299,675 -0.02(-0.15%)
Oct 13, 2003 16.95 17.01 16.51 16.64 1,680,325 +0.19(+1.16%)
Oct 10, 2003 16.55 16.55 16.44 16.45 1,906,634 -0.18(-1.09%)
Oct 09, 2003 16.39 16.71 16.32 16.63 6,412,137 +0.84(+5.34%)
Oct 08, 2003 16.11 16.09 15.63 15.79 1,707,419 -0.31(-1.95%)
Oct 07, 2003 15.82 16.08 15.58 16.11 1,839,866 +0.29(+1.83%)
Oct 06, 2003 15.83 16.07 15.71 15.82 1,510,623 -0.02(-0.10%)
Oct 03, 2003 15.28 16.01 15.28 15.83 2,775,585 +0.95(+6.39%)
Oct 02, 2003 14.80 15.04 14.67 14.88 2,460,856 +0.08(+0.56%)
Oct 01, 2003 14.51 14.90 14.51 14.80 1,967,112 +0.31(+2.17%)
Sep 30, 2003 14.59 14.67 14.24 14.48 2,578,789 -0.31(-2.12%)
Sep 29, 2003 14.50 14.95 14.50 14.80 1,515,582 +0.41(+2.81%)
Sep 26, 2003 14.88 14.92 14.22 14.39 3,012,901 -0.49(-3.28%)
Sep 25, 2003 15.21 15.34 14.85 14.88 3,316,622 -0.30(-1.96%)
Sep 24, 2003 15.51 15.64 15.18 15.18 4,775,961 -0.32(-2.08%)
Sep 23, 2003 15.05 15.53 14.99 15.50 4,039,457 +0.62(+4.17%)
Sep 22, 2003 15.71 15.34 14.76 14.88 3,865,280 -0.83(-5.26%)
Sep 19, 2003 14.90 15.71 14.81 15.71 3,765,008 +0.81(+5.44%)
Sep 18, 2003 14.67 14.90 14.55 14.90 1,804,789 +0.21(+1.41%)
Sep 17, 2003 14.70 14.70 14.58 14.69 1,821,360 -0.01(-0.06%)
Sep 16, 2003 14.47 14.70 14.47 14.70 2,184,955 +0.23(+1.60%)
Sep 15, 2003 14.14 14.51 14.10 14.47 2,830,015 +0.25(+1.74%)
Sep 12, 2003 14.05 14.26 13.84 14.22 2,369,897 +0.11(+0.76%)
Sep 11, 2003 13.79 14.24 13.60 14.11 2,400,983 +0.42(+3.08%)
Sep 10, 2003 14.50 14.50 13.66 13.69 5,161,569 -0.91(-6.23%)
Sep 09, 2003 14.53 15.09 14.51 14.60 3,491,041 +0.07(+0.51%)
Sep 08, 2003 14.10 14.68 14.10 14.53 1,753,383 +0.50(+3.54%)
Sep 05, 2003 13.93 14.37 13.72 14.03 2,658,378 +0.02(+0.12%)
Sep 04, 2003 13.60 14.01 13.60 14.01 2,185,560 +0.21(+1.50%)
Sep 03, 2003 14.02 14.10 13.64 13.81 1,804,547 -0.18(-1.30%)
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.