Skip to main content

Vishay Intertechnology (NY: VSH )

16.96 -0.50 (-2.86%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 10.41 10.41 10.23 10.38 2,170,967 +0.00(+0.00%)
Feb 27, 2007 10.44 10.54 10.02 10.38 3,504,993 -0.18(-1.72%)
Feb 26, 2007 10.60 10.61 10.42 10.56 2,397,574 +0.04(+0.42%)
Feb 23, 2007 10.49 10.58 10.45 10.52 1,188,470 +0.01(+0.14%)
Feb 22, 2007 10.46 10.61 10.42 10.50 1,433,854 +0.09(+0.84%)
Feb 21, 2007 10.39 10.43 10.33 10.41 1,177,760 +0.02(+0.21%)
Feb 20, 2007 10.37 10.41 10.28 10.39 738,760 +0.00(+0.00%)
Feb 16, 2007 10.42 10.46 10.36 10.39 1,175,288 -0.07(-0.63%)
Feb 15, 2007 10.40 10.46 10.33 10.46 1,623,900 +0.07(+0.70%)
Feb 14, 2007 10.27 10.47 10.25 10.38 1,654,838 +0.12(+1.13%)
Feb 13, 2007 10.22 10.32 10.17 10.27 1,353,767 +0.09(+0.86%)
Feb 12, 2007 10.30 10.33 10.11 10.18 1,362,483 -0.12(-1.13%)
Feb 09, 2007 10.44 10.50 10.25 10.30 2,329,430 -0.17(-1.60%)
Feb 08, 2007 10.33 10.54 10.26 10.46 2,574,814 +0.12(+1.13%)
Feb 07, 2007 10.23 10.47 10.22 10.35 2,896,408 +0.11(+1.07%)
Feb 06, 2007 10.08 10.28 9.999 10.24 3,449,654 +0.31(+3.16%)
Feb 05, 2007 9.868 9.977 9.700 9.926 2,611,340 +0.11(+1.11%)
Feb 02, 2007 9.751 9.824 9.649 9.817 2,259,398 +0.09(+0.97%)
Feb 01, 2007 9.627 9.751 9.576 9.722 1,472,028 +0.15(+1.60%)
Jan 31, 2007 9.496 9.620 9.322 9.569 2,206,394 +0.04(+0.46%)
Jan 30, 2007 9.657 9.657 9.482 9.525 1,376,731 -0.06(-0.61%)
Jan 29, 2007 9.671 9.751 9.562 9.584 987,714 -0.11(-1.13%)
Jan 26, 2007 9.649 9.802 9.489 9.693 2,256,240 +0.07(+0.76%)
Jan 25, 2007 9.802 9.817 9.533 9.620 1,293,242 -0.09(-0.90%)
Jan 24, 2007 9.467 9.955 9.467 9.708 3,760,263 +0.23(+2.46%)
Jan 23, 2007 9.329 9.576 9.300 9.474 2,605,298 +0.16(+1.72%)
Jan 22, 2007 9.402 9.453 9.256 9.314 2,174,812 -0.08(-0.85%)
Jan 19, 2007 9.445 9.467 9.343 9.394 3,447,320 -0.05(-0.54%)
Jan 18, 2007 9.649 9.678 9.424 9.445 2,805,367 -0.23(-2.41%)
Jan 17, 2007 9.759 9.831 9.671 9.678 1,222,387 -0.09(-0.97%)
Jan 16, 2007 9.941 9.999 9.737 9.773 1,141,783 -0.13(-1.32%)
Jan 12, 2007 9.831 9.926 9.766 9.904 991,010 +0.04(+0.44%)
Jan 11, 2007 9.802 9.955 9.766 9.860 2,041,752 +0.11(+1.12%)
Jan 10, 2007 9.686 9.802 9.584 9.751 1,784,834 +0.04(+0.45%)
Jan 09, 2007 9.715 9.744 9.591 9.708 2,150,919 +0.04(+0.45%)
Jan 08, 2007 9.860 9.868 9.627 9.664 2,794,519 -0.15(-1.48%)
Jan 05, 2007 10.02 10.04 9.788 9.809 3,191,912 -0.28(-2.81%)
Jan 04, 2007 10.01 10.12 9.904 10.09 2,559,434 +0.08(+0.80%)
Jan 03, 2007 9.962 10.14 9.868 10.01 3,102,931 +0.15(+1.55%)
Dec 29, 2006 9.926 10.04 9.860 9.860 1,113,084 -0.11(-1.10%)
Dec 28, 2006 9.999 10.05 9.941 9.970 899,695 -0.03(-0.29%)
Dec 27, 2006 9.919 10.05 9.919 9.999 1,569,522 +0.09(+0.96%)
Dec 26, 2006 9.846 10.01 9.839 9.904 1,494,960 +0.09(+0.89%)
Dec 22, 2006 9.795 9.890 9.744 9.817 1,089,740 +0.06(+0.60%)
Dec 21, 2006 9.759 9.846 9.693 9.759 2,107,115 -0.04(-0.45%)
Dec 20, 2006 9.722 9.890 9.722 9.802 1,766,296 +0.08(+0.82%)
Dec 19, 2006 9.562 9.751 9.525 9.722 1,896,472 -0.01(-0.15%)
Dec 18, 2006 9.831 9.839 9.657 9.737 2,912,611 +0.04(+0.45%)
Dec 15, 2006 9.504 9.722 9.504 9.693 2,796,030 +0.23(+2.38%)
Dec 14, 2006 9.292 9.573 9.292 9.467 2,499,290 +0.17(+1.88%)
Dec 13, 2006 9.343 9.387 9.183 9.292 1,870,382 +0.00(+0.00%)
Dec 12, 2006 9.322 9.373 9.256 9.292 2,202,687 -0.03(-0.31%)
Dec 11, 2006 9.336 9.489 9.198 9.322 3,545,501 -0.04(-0.47%)
Dec 08, 2006 9.460 9.489 9.343 9.365 1,571,857 -0.10(-1.08%)
Dec 07, 2006 9.627 9.678 9.438 9.467 1,469,282 -0.17(-1.74%)
Dec 06, 2006 9.671 9.729 9.547 9.635 2,859,058 -0.01(-0.15%)
Dec 05, 2006 9.540 9.700 9.467 9.649 2,352,636 +0.15(+1.61%)
Dec 04, 2006 9.365 9.540 9.278 9.496 2,060,290 +0.12(+1.32%)
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.