Skip to main content

Vishay Intertechnology (NY: VSH )

22.25 -0.12 (-0.54%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 2.734 2.857 2.643 2.824 1,718,934 +0.09(+3.32%)
Dec 30, 2008 2.750 2.767 2.618 2.734 1,465,584 -0.01(-0.30%)
Dec 29, 2008 2.783 2.800 2.684 2.742 834,287 -0.05(-1.78%)
Dec 26, 2008 2.709 2.791 2.692 2.791 746,748 +0.08(+3.05%)
Dec 24, 2008 2.775 2.791 2.676 2.709 619,281 -0.07(-2.67%)
Dec 23, 2008 2.965 3.047 2.734 2.783 1,031,410 -0.17(-5.87%)
Dec 22, 2008 3.072 3.147 2.808 2.957 1,870,099 -0.12(-4.02%)
Dec 19, 2008 3.246 3.270 3.014 3.080 2,585,464 -0.14(-4.36%)
Dec 18, 2008 3.510 3.551 3.072 3.221 1,806,817 -0.28(-8.02%)
Dec 17, 2008 3.180 3.535 3.180 3.502 2,330,022 +0.25(+7.61%)
Dec 16, 2008 3.213 3.320 3.105 3.254 2,134,736 -0.02(-0.76%)
Dec 15, 2008 3.576 3.576 3.204 3.279 1,378,439 -0.28(-7.89%)
Dec 12, 2008 3.213 3.609 3.080 3.559 2,675,910 +0.28(+8.56%)
Dec 11, 2008 3.386 3.535 3.262 3.279 1,618,095 -0.14(-4.11%)
Dec 10, 2008 3.477 3.543 3.097 3.419 2,172,588 +0.01(+0.24%)
Dec 09, 2008 3.378 3.535 3.287 3.411 2,743,689 -0.01(-0.24%)
Dec 08, 2008 3.337 3.518 3.303 3.419 1,375,609 +0.15(+4.55%)
Dec 05, 2008 3.080 3.279 2.973 3.270 1,536,188 +0.11(+3.39%)
Dec 04, 2008 3.320 3.444 3.097 3.163 1,436,519 -0.26(-7.71%)
Dec 03, 2008 3.130 3.427 3.072 3.427 1,530,791 +0.21(+6.41%)
Dec 02, 2008 3.064 3.237 3.031 3.221 1,992,863 +0.16(+5.12%)
Dec 01, 2008 3.469 3.469 3.056 3.064 2,231,664 -0.54(-14.91%)
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%)
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.