Skip to main content

Vishay Intertechnology (NY: VSH )

22.34 -0.03 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 12.34 12.38 12.26 12.37 624,298 +0.03(+0.27%)
May 29, 2014 12.31 12.39 12.25 12.34 632,604 +0.08(+0.68%)
May 28, 2014 12.19 12.29 12.07 12.26 689,433 +0.10(+0.82%)
May 27, 2014 12.23 12.23 12.11 12.16 820,670 +0.02(+0.14%)
May 23, 2014 12.00 12.14 12.14 12.14 659,285 +0.13(+1.10%)
May 22, 2014 11.93 12.03 11.90 12.01 706,200 +0.09(+0.77%)
May 21, 2014 11.98 12.04 11.81 11.92 1,192,386 -0.01(-0.07%)
May 20, 2014 11.89 12.03 11.84 11.93 965,522 -0.05(-0.42%)
May 19, 2014 11.82 12.01 11.81 11.98 1,332,481 +0.12(+1.05%)
May 16, 2014 11.94 11.94 11.79 11.85 916,888 -0.07(-0.56%)
May 15, 2014 12.04 12.04 11.64 11.92 1,469,946 -0.17(-1.37%)
May 14, 2014 12.18 12.23 12.07 12.08 781,076 -0.10(-0.82%)
May 13, 2014 12.41 12.41 12.18 12.18 1,237,012 -0.22(-1.74%)
May 12, 2014 12.08 12.41 12.06 12.40 1,308,930 +0.41(+3.46%)
May 09, 2014 11.92 11.99 11.78 11.98 926,525 +0.02(+0.14%)
May 08, 2014 11.94 12.20 11.85 11.97 1,323,915 +0.02(+0.14%)
May 07, 2014 11.97 12.00 11.64 11.95 1,302,238 +0.00(+0.00%)
May 06, 2014 12.02 12.06 11.78 11.95 2,563,913 -0.01(-0.07%)
May 05, 2014 11.86 11.98 11.71 11.96 951,910 +0.00(+0.00%)
May 02, 2014 11.92 12.11 11.87 11.96 1,257,243 +0.02(+0.21%)
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.