Indicators

Vishay Intertechnology (NY: VSH )

22.89 -0.98 (-4.11%)

Official Closing Price Updated: 4:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	12.86	12.93	12.52	12.54	4,386,462	-0.29(-2.26%)
May 23, 2011	13.30	13.30	12.81	12.83	6,384,220	-0.71(-5.27%)
May 20, 2011	13.61	13.64	13.33	13.54	2,789,566	-0.07(-0.49%)
May 19, 2011	13.83	13.88	13.49	13.61	2,851,016	-0.15(-1.09%)
May 18, 2011	13.79	13.92	13.64	13.76	3,885,877	-0.02(-0.18%)
May 17, 2011	14.03	14.03	13.54	13.79	3,028,707	-0.39(-2.75%)
May 16, 2011	14.38	14.85	14.15	14.17	2,415,980	-0.34(-2.34%)
May 13, 2011	14.81	14.95	14.47	14.52	2,142,144	-0.29(-1.96%)
May 12, 2011	14.52	14.88	14.33	14.81	3,102,070	+0.20(+1.36%)
May 11, 2011	14.68	14.76	14.44	14.61	10,904,875	-0.10(-0.68%)
May 10, 2011	14.23	14.72	14.22	14.71	23,374,358	+0.68(+4.85%)
May 09, 2011	13.85	14.12	13.67	14.03	2,532,197	+0.07(+0.53%)
May 06, 2011	13.93	14.13	13.77	13.95	2,626,626	+0.24(+1.75%)
May 05, 2011	13.63	14.01	13.51	13.71	4,052,848	-0.08(-0.60%)
May 04, 2011	14.22	14.22	13.35	13.79	4,522,248	-0.40(-2.81%)
May 03, 2011	14.98	14.98	13.63	14.19	7,063,656	-1.32(-8.50%)

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.