Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 14.92 15.03 14.58 14.63 797,464 -0.29(-1.94%)
Feb 27, 2002 14.95 15.26 14.82 14.92 628,429 +0.04(+0.28%)
Feb 26, 2002 14.77 15.01 14.69 14.87 508,676 +0.02(+0.11%)
Feb 25, 2002 14.48 15.02 14.48 14.86 1,058,038 +0.36(+2.51%)
Feb 22, 2002 14.48 14.77 14.41 14.49 1,377,944 -0.07(-0.45%)
Feb 21, 2002 15.04 15.04 14.54 14.56 861,517 -0.47(-3.13%)
Feb 20, 2002 15.20 15.26 14.88 15.03 1,125,724 -0.02(-0.16%)
Feb 19, 2002 15.40 15.59 14.99 15.06 108,976 -0.55(-3.54%)
Feb 18, 2002 15.89 15.89 15.54 15.61 831,852 +0.00(+0.00%)
Feb 15, 2002 15.89 15.89 15.54 15.61 831,488 -0.28(-1.77%)
Feb 14, 2002 15.48 15.96 15.40 15.89 808,361 +0.45(+2.89%)
Feb 13, 2002 15.68 15.82 15.30 15.44 811,388 -0.24(-1.53%)
Feb 12, 2002 15.77 15.90 15.53 15.68 84,759 -0.18(-1.15%)
Feb 11, 2002 15.11 15.94 15.11 15.86 1,177,185 +0.76(+5.03%)
Feb 08, 2002 14.95 15.34 14.87 15.11 817,927 +0.12(+0.83%)
Feb 07, 2002 14.08 15.43 14.07 14.98 1,905,147 +0.73(+5.16%)
Feb 06, 2002 14.89 14.99 14.13 14.25 1,611,516 -0.64(-4.33%)
Feb 05, 2002 15.03 15.07 14.85 14.89 618,258 -0.07(-0.44%)
Feb 04, 2002 15.61 15.61 14.95 14.96 571,641 -0.65(-4.18%)
Feb 01, 2002 15.38 15.82 15.38 15.61 812,720 +0.24(+1.56%)
Jan 31, 2002 15.53 15.68 15.35 15.37 1,006,335 -0.14(-0.91%)
Jan 30, 2002 15.36 15.56 15.11 15.51 734,984 +0.11(+0.70%)
Jan 29, 2002 15.94 15.98 15.32 15.40 922,544 -0.54(-3.37%)
Jan 28, 2002 15.73 16.10 15.73 15.94 1,198,375 +0.21(+1.31%)
Jan 25, 2002 15.69 16.10 15.57 15.73 1,038,301 -0.15(-0.94%)
Jan 24, 2002 15.69 16.35 15.69 15.88 1,338,833 +0.38(+2.45%)
Jan 23, 2002 15.21 15.53 15.21 15.50 505,286 +0.30(+1.96%)
Jan 22, 2002 15.65 15.69 15.20 15.20 1,100,660 -0.40(-2.54%)
Jan 21, 2002 15.57 15.68 15.41 15.60 1,213,390 +0.00(+0.00%)
Jan 18, 2002 15.57 15.68 15.41 15.60 1,203,824 -0.10(-0.63%)
Jan 17, 2002 15.73 15.84 15.66 15.70 925,087 +0.13(+0.85%)
Jan 16, 2002 15.69 15.70 15.32 15.57 1,143,403 -0.33(-2.08%)
Jan 15, 2002 15.96 16.15 15.79 15.90 1,222,592 -0.06(-0.36%)
Jan 14, 2002 16.39 16.59 15.81 15.96 1,193,774 -0.52(-3.16%)
Jan 11, 2002 16.76 16.77 16.48 16.48 1,096,906 -0.28(-1.68%)
Jan 10, 2002 17.40 17.40 16.72 16.76 1,624,957 +0.65(+4.05%)
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.