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, 2008 3.444 3.642 3.427 3.601 532,362 +0.12(+3.32%)
Nov 26, 2008 3.130 3.535 3.105 3.485 1,990,786 +0.17(+4.98%)
Nov 25, 2008 3.262 3.320 3.130 3.320 1,454,276 +0.09(+2.81%)
Nov 24, 2008 3.155 3.237 3.064 3.229 1,966,496 +0.10(+3.17%)
Nov 21, 2008 3.056 3.155 2.874 3.130 2,752,378 +0.17(+5.57%)
Nov 20, 2008 2.932 3.138 2.857 2.965 3,118,358 -0.02(-0.83%)
Nov 19, 2008 3.254 3.279 2.990 2.990 2,660,050 -0.25(-7.65%)
Nov 18, 2008 3.130 3.254 3.047 3.237 2,480,218 +0.15(+4.81%)
Nov 17, 2008 3.006 3.155 2.965 3.089 1,793,436 +0.06(+1.91%)
Nov 14, 2008 3.147 3.237 2.988 3.031 0 -0.18(-5.66%)
Nov 13, 2008 3.006 3.213 2.800 3.213 1,978,083 +0.24(+8.06%)
Nov 12, 2008 3.312 3.312 2.932 2.973 1,127,639 -0.33(-10.00%)
Nov 11, 2008 3.246 3.370 3.204 3.303 1,183,651 +0.02(+0.50%)
Nov 10, 2008 3.584 3.626 3.262 3.287 1,692,064 -0.23(-6.57%)
Nov 07, 2008 3.345 3.526 3.303 3.518 1,731,781 +0.21(+6.50%)
Nov 06, 2008 3.708 3.799 3.295 3.303 1,755,365 -0.45(-11.89%)
Nov 05, 2008 3.774 3.898 3.683 3.749 1,660,444 -0.08(-2.16%)
Nov 04, 2008 3.601 3.832 3.510 3.832 2,052,331 +0.32(+9.18%)
Nov 03, 2008 3.551 3.609 3.477 3.510 969,242 -0.05(-1.39%)
Oct 31, 2008 3.543 3.683 3.436 3.559 1,538,175 +0.01(+0.23%)
Oct 30, 2008 3.312 3.559 3.229 3.551 1,632,402 +0.32(+9.97%)
Oct 29, 2008 3.609 3.609 3.180 3.229 1,633,279 -0.36(-10.12%)
Oct 28, 2008 2.932 3.593 2.882 3.593 3,149,816 +0.79(+28.32%)
Oct 27, 2008 3.188 3.188 2.783 2.800 1,949,972 -0.39(-12.18%)
Oct 24, 2008 2.891 3.237 2.891 3.188 1,945,851 +0.03(+1.05%)
Oct 23, 2008 3.328 3.337 3.039 3.155 2,374,897 -0.15(-4.50%)
Oct 22, 2008 3.444 3.493 3.221 3.303 1,386,295 -0.23(-6.54%)
Oct 21, 2008 3.593 3.634 3.477 3.535 1,100,336 -0.10(-2.73%)
Oct 20, 2008 3.617 3.692 3.568 3.634 1,534,475 +0.06(+1.62%)
Oct 17, 2008 3.634 3.733 3.518 3.576 1,524,060 -0.16(-4.20%)
Oct 16, 2008 3.766 3.857 3.320 3.733 2,851,609 -0.02(-0.44%)
Oct 15, 2008 4.022 4.055 3.749 3.749 1,764,644 -0.38(-9.20%)
Oct 14, 2008 4.625 4.699 4.030 4.129 2,577,848 -0.33(-7.41%)
Oct 13, 2008 4.072 4.542 4.072 4.460 2,722,719 +0.83(+23.01%)
Oct 10, 2008 3.832 3.923 3.460 3.626 3,545,394 -0.39(-9.67%)
Oct 09, 2008 4.237 4.369 3.960 4.014 2,383,000 -0.19(-4.52%)
Oct 08, 2008 4.328 4.658 4.187 4.204 2,140,852 -0.26(-5.92%)
Oct 07, 2008 4.922 4.972 4.468 4.468 2,153,206 -0.36(-7.52%)
Oct 06, 2008 4.856 4.947 4.559 4.831 2,469,267 -0.14(-2.82%)
Oct 03, 2008 5.079 5.211 4.972 4.972 0 -0.03(-0.66%)
Oct 02, 2008 5.352 5.352 4.963 5.005 1,762,573 -0.36(-6.77%)
Oct 01, 2008 5.434 5.451 5.286 5.368 2,195,771 -0.10(-1.81%)
Sep 30, 2008 5.277 5.583 5.219 5.467 2,722,138 +0.28(+5.41%)
Sep 29, 2008 5.657 5.657 5.079 5.186 1,828,524 -0.44(-7.78%)
Sep 26, 2008 5.575 5.632 5.459 5.624 0 +0.00(+0.00%)
Sep 25, 2008 5.698 5.765 5.583 5.624 1,064,172 +0.00(+0.00%)
Sep 24, 2008 5.624 5.723 5.591 5.624 1,766,409 +0.00(+0.00%)
Sep 23, 2008 5.632 5.839 5.566 5.624 1,773,541 -0.02(-0.29%)
Sep 22, 2008 5.930 5.996 5.616 5.641 1,423,555 -0.21(-3.67%)
Sep 19, 2008 5.756 6.070 5.525 5.855 0 +0.40(+7.26%)
Sep 18, 2008 5.715 5.748 5.219 5.459 3,849,671 -0.21(-3.64%)
Sep 17, 2008 5.806 5.872 5.583 5.665 2,530,479 -0.21(-3.52%)
Sep 16, 2008 5.872 5.963 5.575 5.872 3,081,014 -0.10(-1.66%)
Sep 15, 2008 6.078 6.409 5.963 5.971 2,801,632 -0.36(-5.61%)
Sep 12, 2008 6.747 6.756 6.326 6.326 2,280,876 -0.48(-7.04%)
Sep 11, 2008 6.714 6.805 6.615 6.805 1,061,030 +0.03(+0.49%)
Sep 10, 2008 6.772 6.904 6.665 6.772 1,267,754 +0.05(+0.74%)
Sep 09, 2008 6.871 7.028 6.714 6.723 1,705,632 -0.14(-2.05%)
Sep 08, 2008 6.946 7.061 6.797 6.863 1,640,349 +0.08(+1.22%)
Sep 05, 2008 6.739 6.863 6.657 6.780 0 +0.01(+0.12%)
Sep 04, 2008 6.805 6.946 6.756 6.772 1,852,594 -0.11(-1.56%)
Sep 03, 2008 7.160 7.226 6.855 6.879 2,728,900 -0.31(-4.25%)
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.