Indicators

Vishay Intertechnology (NY: VSH )

22.37 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.37	15.71	15.26	15.58	2,600,779	+0.21(+1.40%)
May 27, 2004	15.07	15.37	14.91	15.37	4,907,564	+0.50(+3.39%)
May 26, 2004	14.82	15.21	14.78	14.87	4,440,903	+0.06(+0.39%)
May 25, 2004	15.07	15.07	14.65	14.81	5,905,060	-0.26(-1.75%)
May 24, 2004	15.07	15.20	14.94	15.07	2,387,669	+0.18(+1.22%)
May 21, 2004	14.93	15.03	14.87	14.89	1,964,720	+0.02(+0.17%)
May 20, 2004	15.00	15.01	14.80	14.87	3,442,923	-0.12(-0.83%)
May 19, 2004	14.99	15.34	14.95	14.99	3,036,563	+0.12(+0.83%)
May 18, 2004	14.62	14.97	14.62	14.87	1,584,635	+0.31(+2.16%)
May 17, 2004	14.89	14.90	14.25	14.55	3,939,976	-0.45(-2.97%)
May 14, 2004	15.41	15.59	14.92	15.00	2,818,489	-0.39(-2.52%)
May 13, 2004	15.44	15.58	15.13	15.39	2,027,563	-0.06(-0.37%)
May 12, 2004	15.59	15.59	15.11	15.44	2,450,634	-0.13(-0.85%)
May 11, 2004	15.34	15.77	15.34	15.58	1,647,721	+0.40(+2.61%)
May 10, 2004	15.48	15.53	14.92	15.18	2,564,211	-0.35(-2.23%)
May 07, 2004	15.54	16.02	15.52	15.53	3,078,579	-0.06(-0.37%)
May 06, 2004	15.76	16.00	15.44	15.58	2,956,041	-0.26(-1.62%)
May 05, 2004	15.28	15.95	15.12	15.84	4,805,005	+0.98(+6.61%)
May 04, 2004	15.08	15.48	14.41	14.86	10,305,158	+1.02(+7.40%)

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.