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, 2014 12.69 12.91 12.64 12.90 1,747,277 +0.22(+1.77%)
Jun 27, 2014 12.58 12.76 12.58 12.67 1,702,145 +0.07(+0.59%)
Jun 26, 2014 12.71 12.77 12.46 12.60 844,448 -0.13(-1.05%)
Jun 25, 2014 12.64 12.74 12.50 12.73 989,522 +0.13(+1.06%)
Jun 24, 2014 12.80 12.96 12.55 12.60 858,544 -0.23(-1.82%)
Jun 23, 2014 12.70 12.97 12.70 12.83 1,575,482 +0.18(+1.45%)
Jun 20, 2014 12.76 12.81 12.63 12.65 1,443,601 -0.09(-0.72%)
Jun 19, 2014 12.81 12.82 12.66 12.74 903,095 -0.03(-0.20%)
Jun 18, 2014 12.93 12.93 12.60 12.76 1,067,232 -0.14(-1.10%)
Jun 17, 2014 12.61 13.00 12.52 12.91 1,319,794 +0.35(+2.79%)
Jun 16, 2014 12.81 12.82 12.52 12.56 1,575,421 -0.30(-2.33%)
Jun 13, 2014 12.87 12.89 12.75 12.86 898,148 -0.02(-0.13%)
Jun 12, 2014 12.93 12.97 12.78 12.87 764,263 -0.08(-0.64%)
Jun 11, 2014 12.91 13.00 12.81 12.96 815,465 +0.03(+0.26%)
Jun 10, 2014 12.86 12.94 12.78 12.92 877,694 +0.18(+1.44%)
Jun 06, 2014 12.67 12.75 12.62 12.74 925,107 +0.07(+0.52%)
Jun 05, 2014 12.61 12.69 12.39 12.67 1,318,191 +0.04(+0.33%)
Jun 04, 2014 12.60 12.68 12.55 12.63 840,447 -0.02(-0.13%)
Jun 03, 2014 12.41 12.71 12.41 12.65 1,850,609 +0.22(+1.73%)
Jun 02, 2014 12.42 12.54 12.23 12.43 1,166,589 +0.06(+0.47%)
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%)
May 01, 2014 11.84 12.08 11.79 11.93 1,445,961 +0.14(+1.20%)
Apr 30, 2014 11.76 11.84 11.71 11.79 1,635,383 +0.03(+0.28%)
Apr 29, 2014 11.88 11.96 11.70 11.76 1,137,636 -0.08(-0.70%)
Apr 28, 2014 12.05 12.06 11.72 11.84 1,585,407 -0.19(-1.58%)
Apr 25, 2014 12.36 12.38 12.03 12.03 827,279 -0.39(-3.14%)
Apr 24, 2014 12.42 12.49 12.23 12.42 1,133,514 +0.10(+0.81%)
Apr 23, 2014 12.21 12.38 12.21 12.32 889,586 +0.09(+0.75%)
Apr 22, 2014 12.03 12.26 12.01 12.23 717,480 +0.24(+2.01%)
Apr 21, 2014 12.09 12.14 11.76 11.99 1,498,521 -0.15(-1.23%)
Apr 17, 2014 12.03 12.14 12.14 12.14 667,605 +0.12(+0.97%)
Apr 16, 2014 12.03 12.08 11.86 12.03 804,501 +0.09(+0.76%)
Apr 15, 2014 11.84 12.02 11.59 11.93 1,095,343 +0.16(+1.34%)
Apr 14, 2014 11.93 11.98 11.68 11.78 979,514 -0.07(-0.63%)
Apr 11, 2014 11.94 12.15 11.83 11.85 1,063,344 -0.18(-1.52%)
Apr 10, 2014 12.43 12.47 11.98 12.03 1,149,689 -0.43(-3.46%)
Apr 09, 2014 12.20 12.47 12.15 12.47 933,755 +0.35(+2.87%)
Apr 08, 2014 12.06 12.18 11.98 12.12 1,099,038 +0.05(+0.41%)
Apr 07, 2014 12.17 12.21 11.91 12.07 1,483,150 -0.12(-0.95%)
Apr 04, 2014 12.73 12.75 12.17 12.18 1,538,490 -0.51(-4.05%)
Apr 03, 2014 12.67 12.73 12.57 12.70 1,456,255 +0.02(+0.20%)
Apr 02, 2014 12.45 12.70 12.45 12.67 1,483,057 +0.24(+1.94%)
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.