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 (%)
May 31, 2006 12.98 13.48 12.97 13.43 4,433,049 +0.59(+4.57%)
May 30, 2006 13.03 13.15 12.79 12.85 2,033,034 -0.18(-1.40%)
May 26, 2006 12.70 13.15 12.68 13.03 1,846,519 +0.36(+2.80%)
May 25, 2006 12.69 12.70 12.53 12.67 2,682,690 +0.11(+0.86%)
May 24, 2006 12.73 12.86 12.43 12.57 3,098,054 -0.14(-1.11%)
May 23, 2006 12.94 13.06 12.70 12.71 2,535,849 +0.00(+0.00%)
May 22, 2006 13.09 13.13 12.47 12.71 3,153,089 -0.51(-3.88%)
May 19, 2006 13.10 13.23 12.84 13.22 1,477,118 +0.20(+1.52%)
May 18, 2006 13.29 13.38 12.98 13.02 1,834,786 -0.18(-1.38%)
May 17, 2006 13.27 13.44 13.14 13.20 2,178,786 -0.23(-1.72%)
May 16, 2006 13.48 13.61 13.33 13.43 1,511,349 +0.04(+0.31%)
May 15, 2006 13.38 13.58 13.34 13.39 2,044,283 -0.17(-1.28%)
May 12, 2006 13.86 13.86 13.49 13.57 4,219,320 -0.35(-2.50%)
May 11, 2006 14.11 14.29 13.72 13.91 2,072,586 -0.21(-1.46%)
May 10, 2006 14.24 14.25 14.01 14.12 1,889,579 -0.19(-1.33%)
May 09, 2006 14.31 14.37 14.17 14.31 2,706,519 -0.08(-0.57%)
May 08, 2006 14.13 14.44 14.03 14.39 2,231,160 +0.16(+1.10%)
May 05, 2006 14.14 14.24 14.01 14.24 1,712,620 +0.17(+1.17%)
May 04, 2006 14.07 14.37 14.04 14.07 4,261,533 +0.00(+0.00%)
May 03, 2006 13.85 14.10 13.60 14.07 5,839,288 +0.66(+4.93%)
May 02, 2006 14.05 14.26 13.38 13.41 8,185,962 +0.21(+1.63%)
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.