Skip to main content

Vishay Intertechnology (NY: VSH )

18.47 -0.30 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 12.06 11.87 11.87 11.87 1,000,828 -0.11(-0.91%)
Dec 30, 2014 11.96 12.03 11.88 11.98 1,067,698 -0.04(-0.35%)
Dec 29, 2014 12.06 12.19 11.98 12.03 727,369 -0.04(-0.35%)
Dec 26, 2014 11.99 12.11 11.93 12.07 406,554 +0.10(+0.84%)
Dec 24, 2014 12.00 11.97 11.97 11.97 395,612 -0.04(-0.35%)
Dec 23, 2014 12.03 12.16 11.97 12.01 1,209,514 -0.01(-0.07%)
Dec 22, 2014 11.82 12.03 11.77 12.02 1,219,544 +0.17(+1.42%)
Dec 19, 2014 11.80 11.89 11.67 11.85 2,339,003 +0.06(+0.50%)
Dec 18, 2014 11.65 11.79 11.56 11.79 1,295,522 +0.34(+2.93%)
Dec 17, 2014 11.11 11.46 10.97 11.46 1,608,598 +0.38(+3.41%)
Dec 16, 2014 11.03 11.25 10.94 11.08 1,549,409 +0.03(+0.23%)
Dec 15, 2014 11.12 11.24 11.01 11.05 1,626,631 +0.03(+0.23%)
Dec 12, 2014 11.24 11.31 11.03 11.03 1,122,854 -0.29(-2.60%)
Dec 11, 2014 11.49 11.59 11.28 11.32 1,271,235 -0.04(-0.37%)
Dec 10, 2014 11.82 11.91 11.35 11.36 2,141,153 -0.53(-4.45%)
Dec 09, 2014 11.59 11.91 11.52 11.89 1,644,495 +0.16(+1.36%)
Dec 08, 2014 11.99 12.11 11.66 11.73 1,026,899 -0.33(-2.71%)
Dec 05, 2014 11.87 12.08 11.82 12.06 794,314 +0.25(+2.13%)
Dec 04, 2014 12.05 12.18 11.79 11.81 1,139,177 -0.24(-2.02%)
Dec 03, 2014 11.50 12.08 11.49 12.05 1,601,123 +0.52(+4.51%)
Dec 02, 2014 11.49 11.64 11.40 11.53 1,418,483 +0.09(+0.81%)
Dec 01, 2014 11.56 11.65 11.30 11.44 1,225,225 -0.20(-1.73%)
Nov 28, 2014 11.76 11.76 11.61 11.64 466,851 -0.08(-0.72%)
Nov 26, 2014 11.69 11.72 11.72 11.72 580,907 +0.03(+0.29%)
Nov 25, 2014 11.72 11.72 11.52 11.69 790,501 -0.03(-0.22%)
Nov 24, 2014 11.58 11.76 11.43 11.72 1,439,559 +0.19(+1.68%)
Nov 21, 2014 11.66 11.79 11.51 11.52 1,138,637 +0.00(+0.00%)
Nov 20, 2014 11.30 11.55 11.24 11.52 564,822 +0.15(+1.32%)
Nov 19, 2014 11.53 11.55 11.30 11.37 643,278 -0.13(-1.16%)
Nov 18, 2014 11.29 11.69 11.24 11.51 1,448,596 +0.27(+2.38%)
Nov 17, 2014 11.40 11.45 11.22 11.24 1,442,473 -0.16(-1.39%)
Nov 14, 2014 11.36 11.50 11.33 11.40 822,395 +0.01(+0.07%)
Nov 13, 2014 11.53 11.63 11.36 11.39 676,573 -0.15(-1.30%)
Nov 12, 2014 11.42 11.56 11.41 11.54 742,443 +0.08(+0.73%)
Nov 11, 2014 11.42 11.56 11.40 11.46 917,400 +0.01(+0.07%)
Nov 10, 2014 11.49 11.60 11.44 11.45 2,169,675 -0.07(-0.58%)
Nov 07, 2014 11.62 11.75 11.48 11.51 1,410,805 -0.07(-0.58%)
Nov 06, 2014 11.38 11.66 11.36 11.58 1,418,495 +0.18(+1.54%)
Nov 05, 2014 11.47 11.50 11.25 11.41 1,358,998 -0.03(-0.29%)
Nov 04, 2014 11.36 11.51 11.36 11.44 1,117,297 +0.08(+0.74%)
Nov 03, 2014 11.29 11.59 11.20 11.36 2,447,976 +0.07(+0.59%)
Oct 31, 2014 11.20 11.50 11.15 11.29 3,625,298 +0.21(+1.89%)
Oct 30, 2014 11.01 11.15 10.98 11.08 2,176,085 +0.03(+0.30%)
Oct 29, 2014 11.03 11.06 10.89 11.05 3,715,271 +0.02(+0.15%)
Oct 28, 2014 11.48 11.61 10.90 11.03 4,448,837 -0.43(-3.72%)
Oct 27, 2014 11.53 11.60 11.60 11.46 1,536,289 -0.14(-1.23%)
Oct 24, 2014 11.61 11.62 11.53 11.60 1,256,505 +0.00(+0.00%)
Oct 23, 2014 11.51 11.67 11.42 11.60 2,600,015 +0.23(+1.98%)
Oct 22, 2014 11.69 11.69 11.37 11.37 1,031,653 -0.28(-2.37%)
Oct 21, 2014 11.33 11.67 11.25 11.65 996,425 +0.37(+3.26%)
Oct 20, 2014 10.97 11.29 10.94 11.28 1,851,765 +0.26(+2.35%)
Oct 17, 2014 11.14 11.25 10.98 11.02 1,292,368 +0.05(+0.46%)
Oct 16, 2014 10.39 11.02 10.34 10.97 2,406,662 +0.33(+3.14%)
Oct 15, 2014 10.45 10.73 10.33 10.64 2,249,282 +0.00(+0.00%)
Oct 14, 2014 10.71 10.87 10.47 10.64 3,012,944 +0.04(+0.39%)
Oct 13, 2014 10.67 10.80 10.63 10.59 2,468,841 -0.03(-0.31%)
Oct 10, 2014 11.10 11.10 10.62 10.63 3,094,778 -0.60(-5.36%)
Oct 09, 2014 11.46 11.47 11.21 11.23 1,406,476 -0.28(-2.40%)
Oct 08, 2014 11.41 11.54 11.13 11.51 1,935,011 +0.09(+0.81%)
Oct 07, 2014 11.55 11.70 11.36 11.41 1,351,763 -0.23(-1.94%)
Oct 06, 2014 11.74 11.77 11.54 11.64 1,572,289 -0.03(-0.29%)
Oct 03, 2014 11.88 11.95 11.66 11.67 919,978 -0.13(-1.06%)
Oct 02, 2014 11.72 11.91 11.51 11.80 1,297,245 +0.03(+0.21%)
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.