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 12.70 12.93 12.65 12.91 1,745,424 +0.22(+1.77%)
Jun 27, 2014 12.59 12.77 12.59 12.69 1,700,340 +0.08(+0.60%)
Jun 26, 2014 12.73 12.79 12.47 12.61 843,552 -0.13(-1.05%)
Jun 25, 2014 12.65 12.75 12.51 12.74 988,473 +0.13(+1.06%)
Jun 24, 2014 12.81 12.98 12.56 12.61 857,633 -0.23(-1.82%)
Jun 23, 2014 12.71 12.99 12.71 12.84 1,573,812 +0.18(+1.45%)
Jun 20, 2014 12.77 12.83 12.64 12.66 1,442,070 -0.09(-0.72%)
Jun 19, 2014 12.83 12.84 12.67 12.75 902,138 -0.02(-0.20%)
Jun 18, 2014 12.94 12.94 12.61 12.78 1,066,100 -0.14(-1.10%)
Jun 17, 2014 12.63 13.01 12.54 12.92 1,318,395 +0.35(+2.78%)
Jun 16, 2014 12.82 12.84 12.54 12.57 1,573,751 -0.30(-2.33%)
Jun 13, 2014 12.89 12.90 12.76 12.87 897,196 -0.02(-0.13%)
Jun 12, 2014 12.94 12.99 12.79 12.89 763,452 -0.08(-0.64%)
Jun 11, 2014 12.93 13.01 12.82 12.97 814,600 +0.03(+0.26%)
Jun 10, 2014 12.87 12.95 12.79 12.94 876,763 +0.18(+1.44%)
Jun 06, 2014 12.69 12.76 12.64 12.75 924,126 +0.07(+0.52%)
Jun 05, 2014 12.63 12.70 12.40 12.69 1,316,793 +0.04(+0.33%)
Jun 04, 2014 12.61 12.69 12.56 12.64 839,555 -0.02(-0.13%)
Jun 03, 2014 12.42 12.72 12.42 12.66 1,848,647 +0.22(+1.73%)
Jun 02, 2014 12.44 12.55 12.24 12.45 1,165,352 +0.06(+0.47%)
May 30, 2014 12.35 12.40 12.27 12.39 623,636 +0.03(+0.27%)
May 29, 2014 12.32 12.40 12.26 12.35 631,933 +0.08(+0.68%)
May 28, 2014 12.20 12.30 12.08 12.27 688,702 +0.10(+0.82%)
May 27, 2014 12.25 12.25 12.12 12.17 819,800 +0.02(+0.14%)
May 23, 2014 12.01 12.15 12.15 12.15 658,586 +0.13(+1.10%)
May 22, 2014 11.95 12.05 11.91 12.02 705,451 +0.09(+0.77%)
May 21, 2014 12.00 12.06 11.83 11.93 1,191,121 -0.01(-0.07%)
May 20, 2014 11.91 12.04 11.85 11.94 964,498 -0.05(-0.42%)
May 19, 2014 11.83 12.02 11.82 11.99 1,331,068 +0.12(+1.05%)
May 16, 2014 11.96 11.96 11.81 11.86 915,916 -0.07(-0.56%)
May 15, 2014 12.06 12.06 11.65 11.93 1,468,388 -0.17(-1.37%)
May 14, 2014 12.20 12.24 12.08 12.10 780,248 -0.10(-0.82%)
May 13, 2014 12.42 12.42 12.19 12.20 1,235,700 -0.22(-1.74%)
May 12, 2014 12.09 12.42 12.07 12.41 1,307,542 +0.42(+3.46%)
May 09, 2014 11.93 12.01 11.79 12.00 925,543 +0.02(+0.14%)
May 08, 2014 11.96 12.21 11.86 11.98 1,322,511 +0.02(+0.14%)
May 07, 2014 11.98 12.01 11.66 11.96 1,300,857 +0.00(+0.00%)
May 06, 2014 12.03 12.07 11.79 11.96 2,561,195 -0.01(-0.07%)
May 05, 2014 11.87 11.99 11.72 11.97 950,901 +0.00(+0.00%)
May 02, 2014 11.93 12.12 11.89 11.97 1,255,910 +0.02(+0.21%)
May 01, 2014 11.85 12.10 11.81 11.95 1,444,428 +0.14(+1.20%)
Apr 30, 2014 11.77 11.86 11.72 11.81 1,633,648 +0.03(+0.28%)
Apr 29, 2014 11.90 11.97 11.71 11.77 1,136,430 -0.08(-0.70%)
Apr 28, 2014 12.06 12.08 11.73 11.86 1,583,726 -0.19(-1.58%)
Apr 25, 2014 12.37 12.40 12.04 12.05 826,402 -0.39(-3.14%)
Apr 24, 2014 12.44 12.50 12.24 12.44 1,132,312 +0.10(+0.81%)
Apr 23, 2014 12.22 12.40 12.22 12.34 888,642 +0.09(+0.75%)
Apr 22, 2014 12.04 12.27 12.02 12.25 716,720 +0.24(+2.01%)
Apr 21, 2014 12.11 12.15 11.77 12.01 1,496,932 -0.15(-1.23%)
Apr 17, 2014 12.05 12.15 12.15 12.15 666,897 +0.12(+0.97%)
Apr 16, 2014 12.04 12.09 11.87 12.04 803,647 +0.09(+0.76%)
Apr 15, 2014 11.85 12.03 11.61 11.95 1,094,182 +0.16(+1.34%)
Apr 14, 2014 11.94 11.99 11.69 11.79 978,475 -0.07(-0.63%)
Apr 11, 2014 11.96 12.16 11.84 11.86 1,062,216 -0.18(-1.52%)
Apr 10, 2014 12.45 12.49 12.00 12.05 1,148,470 -0.43(-3.46%)
Apr 09, 2014 12.21 12.49 12.16 12.48 932,764 +0.35(+2.88%)
Apr 08, 2014 12.07 12.19 12.00 12.13 1,097,872 +0.05(+0.41%)
Apr 07, 2014 12.18 12.22 11.92 12.08 1,481,577 -0.12(-0.95%)
Apr 04, 2014 12.74 12.76 12.18 12.20 1,536,859 -0.51(-4.05%)
Apr 03, 2014 12.69 12.74 12.58 12.71 1,454,711 +0.02(+0.20%)
Apr 02, 2014 12.46 12.71 12.46 12.69 1,481,485 +0.24(+1.93%)
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.