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 (%)
Jun 30, 2006 12.94 13.03 12.82 12.99 1,841,577 +0.07(+0.51%)
Jun 29, 2006 12.50 12.92 12.50 12.92 2,010,975 +0.47(+3.78%)
Jun 28, 2006 12.50 12.55 12.26 12.45 1,624,472 -0.03(-0.26%)
Jun 27, 2006 13.00 13.01 12.42 12.49 3,366,882 -0.59(-4.49%)
Jun 26, 2006 12.83 13.12 12.78 13.07 2,964,396 +0.26(+2.00%)
Jun 23, 2006 12.64 12.91 12.50 12.82 2,078,903 +0.17(+1.31%)
Jun 22, 2006 12.70 12.74 12.54 12.65 2,748,744 -0.04(-0.33%)
Jun 21, 2006 12.42 12.83 12.39 12.69 5,493,977 +0.28(+2.26%)
Jun 20, 2006 12.50 12.52 12.25 12.41 3,885,367 +0.27(+2.24%)
Jun 19, 2006 12.02 12.28 11.94 12.14 3,893,964 +0.10(+0.82%)
Jun 16, 2006 12.10 12.10 11.93 12.04 3,672,863 -0.02(-0.14%)
Jun 15, 2006 11.77 12.07 11.74 12.06 3,863,813 +0.38(+3.25%)
Jun 14, 2006 11.77 12.08 11.54 11.68 4,169,673 -0.02(-0.14%)
Jun 13, 2006 12.27 12.50 11.68 11.69 3,663,660 -0.61(-4.97%)
Jun 12, 2006 12.55 12.71 12.27 12.31 2,270,459 -0.09(-0.73%)
Jun 09, 2006 12.43 12.75 12.33 12.40 2,950,471 +0.02(+0.20%)
Jun 08, 2006 12.84 12.88 12.18 12.37 4,504,473 -0.60(-4.65%)
Jun 07, 2006 13.22 13.30 12.93 12.97 1,522,035 -0.24(-1.81%)
Jun 06, 2006 13.38 13.43 13.02 13.21 2,521,226 -0.20(-1.48%)
Jun 05, 2006 13.67 13.78 13.37 13.41 2,562,274 -0.33(-2.40%)
Jun 02, 2006 13.64 13.82 13.63 13.74 1,697,850 +0.18(+1.34%)
Jun 01, 2006 13.42 13.61 13.31 13.56 3,206,808 +0.14(+1.05%)
May 31, 2006 12.97 13.46 12.95 13.42 4,437,755 +0.59(+4.57%)
May 30, 2006 13.02 13.13 12.78 12.83 2,035,192 -0.18(-1.40%)
May 26, 2006 12.69 13.13 12.67 13.02 1,848,479 +0.36(+2.80%)
May 25, 2006 12.68 12.69 12.51 12.66 2,685,538 +0.11(+0.86%)
May 24, 2006 12.72 12.85 12.41 12.55 3,101,343 -0.14(-1.11%)
May 23, 2006 12.92 13.05 12.69 12.69 2,538,541 +0.00(+0.00%)
May 22, 2006 13.07 13.11 12.45 12.69 3,156,436 -0.51(-3.88%)
May 19, 2006 13.08 13.21 12.83 13.21 1,478,686 +0.20(+1.52%)
May 18, 2006 13.28 13.36 12.97 13.01 1,836,734 -0.18(-1.38%)
May 17, 2006 13.26 13.43 13.12 13.19 2,181,099 -0.23(-1.72%)
May 16, 2006 13.46 13.59 13.31 13.42 1,512,953 +0.04(+0.31%)
May 15, 2006 13.36 13.57 13.33 13.38 2,046,453 -0.17(-1.28%)
May 12, 2006 13.84 13.84 13.48 13.55 4,223,798 -0.35(-2.50%)
May 11, 2006 14.10 14.27 13.71 13.90 2,074,786 -0.21(-1.46%)
May 10, 2006 14.22 14.24 14.00 14.11 1,891,585 -0.19(-1.33%)
May 09, 2006 14.30 14.35 14.16 14.30 2,709,392 -0.08(-0.57%)
May 08, 2006 14.11 14.42 14.02 14.38 2,233,529 +0.16(+1.10%)
May 05, 2006 14.12 14.23 13.99 14.22 1,714,438 +0.17(+1.17%)
May 04, 2006 14.06 14.35 14.02 14.06 4,266,057 +0.00(+0.00%)
May 03, 2006 13.83 14.09 13.59 14.06 5,845,486 +0.66(+4.93%)
May 02, 2006 14.04 14.25 13.37 13.40 8,194,651 +0.21(+1.63%)
May 01, 2006 12.98 13.36 12.97 13.18 2,637,467 +0.28(+2.18%)
Apr 28, 2006 12.31 13.07 12.31 12.90 785,113 -0.06(-0.45%)
Apr 27, 2006 12.78 13.05 12.64 12.96 1,117,612 +0.02(+0.13%)
Apr 26, 2006 13.26 13.35 12.83 12.94 1,803,314 -0.32(-2.43%)
Apr 25, 2006 12.86 13.27 12.86 13.26 2,245,395 +0.36(+2.82%)
Apr 24, 2006 13.06 13.11 12.82 12.90 1,312,437 -0.23(-1.76%)
Apr 21, 2006 13.21 13.28 13.02 13.13 1,766,020 -0.07(-0.50%)
Apr 20, 2006 12.87 13.21 12.86 13.20 1,866,763 +0.31(+2.44%)
Apr 19, 2006 13.02 13.04 12.64 12.88 1,060,702 -0.08(-0.64%)
Apr 18, 2006 12.31 13.05 12.27 12.97 2,716,899 +0.65(+5.30%)
Apr 17, 2006 12.50 12.55 12.13 12.31 1,211,452 -0.15(-1.19%)
Apr 13, 2006 12.17 12.55 12.11 12.46 1,372,011 +0.29(+2.37%)
Apr 12, 2006 12.08 12.18 12.02 12.17 817,564 +0.09(+0.75%)
Apr 11, 2006 12.16 12.23 11.81 12.08 1,069,299 +0.00(+0.00%)
Apr 10, 2006 12.31 12.35 11.98 12.08 886,945 -0.22(-1.81%)
Apr 07, 2006 12.59 12.62 12.28 12.31 1,238,817 -0.20(-1.59%)
Apr 06, 2006 12.43 12.59 12.31 12.50 1,305,414 +0.16(+1.27%)
Apr 05, 2006 12.16 12.39 12.01 12.35 2,135,571 +0.40(+3.32%)
Apr 04, 2006 11.97 12.08 11.83 11.95 1,397,317 +0.08(+0.70%)
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.