Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vishay Intertechnology (NY: VSH )

19.07 +0.57 (+3.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 10.19 10.22 9.707 9.751 11,187,799 -0.85(-8.02%)
Jul 30, 2003 10.59 10.85 10.48 10.60 1,417,230 -0.16(-1.50%)
Jul 29, 2003 11.14 11.14 10.48 10.76 1,193,392 -0.33(-2.97%)
Jul 28, 2003 10.89 11.18 10.84 11.09 766,177 +0.21(+1.89%)
Jul 25, 2003 11.15 11.25 10.73 10.89 1,186,845 -0.34(-3.01%)
Jul 24, 2003 11.10 11.51 11.04 11.22 2,007,038 +0.30(+2.75%)
Jul 23, 2003 10.92 10.99 10.56 10.92 1,022,206 +0.07(+0.68%)
Jul 22, 2003 10.59 10.92 10.56 10.85 831,514 +0.43(+4.08%)
Jul 21, 2003 11.07 11.09 10.40 10.43 1,887,139 +0.01(+0.14%)
Jul 18, 2003 10.26 10.48 10.12 10.41 664,420 +0.29(+2.82%)
Jul 17, 2003 11.00 11.00 10.08 10.12 2,104,293 -0.81(-7.38%)
Jul 16, 2003 11.27 11.27 10.92 10.93 1,847,719 -0.19(-1.71%)
Jul 15, 2003 11.10 11.29 10.94 11.12 1,517,486 +0.02(+0.20%)
Jul 14, 2003 11.00 11.23 10.95 11.10 1,605,057 +0.43(+4.05%)
Jul 11, 2003 10.43 10.70 10.43 10.67 642,459 +0.23(+2.25%)
Jul 10, 2003 10.60 10.71 10.38 10.43 744,898 -0.39(-3.59%)
Jul 09, 2003 10.69 11.00 10.56 10.82 1,073,221 +0.19(+1.79%)
Jul 08, 2003 10.57 10.73 10.45 10.63 963,689 +0.00(+0.00%)
Jul 07, 2003 10.34 10.70 10.31 10.63 1,208,806 +0.48(+4.69%)
Jul 03, 2003 10.21 10.33 10.09 10.15 539,611 -0.05(-0.50%)
Jul 02, 2003 9.970 10.24 9.824 10.21 1,215,489 +0.34(+3.49%)
Jul 01, 2003 9.604 9.897 9.465 9.860 883,620 +0.18(+1.89%)
Jun 30, 2003 10.04 10.11 9.677 9.677 1,002,837 -0.25(-2.51%)
Jun 27, 2003 9.860 10.07 9.824 9.926 975,010 +0.14(+1.42%)
Jun 26, 2003 9.926 9.970 9.787 9.787 934,089 -0.08(-0.82%)
Jun 25, 2003 9.714 10.15 9.714 9.868 1,244,407 +0.20(+2.05%)
Jun 24, 2003 9.567 9.831 9.384 9.670 918,539 +0.01(+0.15%)
Jun 23, 2003 10.21 10.21 9.531 9.655 1,322,020 -0.55(-5.39%)
Jun 20, 2003 10.34 10.44 10.17 10.21 1,033,255 -0.12(-1.21%)
Jun 19, 2003 10.47 10.57 10.33 10.33 911,856 -0.14(-1.33%)
Jun 18, 2003 10.12 10.56 10.03 10.47 821,147 +0.26(+2.51%)
Jun 17, 2003 10.15 10.26 9.897 10.21 580,668 +0.10(+0.94%)
Jun 16, 2003 9.838 10.20 9.794 10.12 691,564 +0.35(+3.60%)
Jun 13, 2003 10.16 10.17 9.736 9.765 707,660 -0.40(-3.90%)
Jun 12, 2003 10.15 10.20 9.941 10.16 636,457 +0.01(+0.14%)
Jun 11, 2003 10.12 10.20 9.780 10.15 786,637 +0.02(+0.22%)
Jun 10, 2003 10.04 10.12 9.787 10.12 1,103,911 +0.08(+0.80%)
Jun 09, 2003 10.30 10.37 9.860 10.04 1,579,413 -0.56(-5.32%)
Jun 06, 2003 10.96 11.11 10.54 10.61 1,573,548 -0.10(-0.89%)
Jun 05, 2003 10.60 10.71 10.37 10.70 1,185,344 +0.03(+0.28%)
Jun 04, 2003 10.37 10.72 10.26 10.67 1,245,771 +0.39(+3.78%)
Jun 03, 2003 10.12 10.43 10.12 10.29 978,830 -0.13(-1.27%)
Jun 02, 2003 10.85 10.98 10.26 10.42 1,205,259 -0.17(-1.59%)
May 30, 2003 10.25 10.80 10.21 10.59 1,615,151 +0.40(+3.96%)
May 29, 2003 10.08 10.39 10.000 10.18 830,150 +0.11(+1.09%)
May 28, 2003 9.934 10.13 9.919 10.07 1,069,129 +0.15(+1.48%)
May 27, 2003 9.098 9.941 9.098 9.926 1,170,613 +0.69(+7.46%)
May 23, 2003 9.384 9.479 9.142 9.237 596,491 -0.21(-2.17%)
May 22, 2003 9.201 9.501 9.098 9.443 800,278 +0.23(+2.47%)
May 21, 2003 9.091 9.237 9.061 9.215 557,071 +0.05(+0.56%)
May 20, 2003 9.340 9.523 9.076 9.164 767,677 -0.10(-1.11%)
May 19, 2003 9.553 9.663 9.245 9.267 953,322 -0.40(-4.10%)
May 16, 2003 9.809 9.824 9.582 9.663 1,232,540 -0.15(-1.49%)
May 15, 2003 9.670 9.809 9.413 9.809 2,302,760 +0.21(+2.22%)
May 14, 2003 9.421 9.743 9.311 9.597 2,201,140 +0.25(+2.67%)
May 13, 2003 9.428 9.531 9.201 9.347 1,238,951 -0.08(-0.86%)
May 12, 2003 9.377 9.494 9.252 9.428 1,207,305 +0.00(+0.00%)
May 09, 2003 9.237 9.443 9.164 9.428 1,845,809 +0.34(+3.71%)
May 08, 2003 9.237 9.274 9.083 9.091 1,135,011 -0.24(-2.59%)
May 07, 2003 9.699 9.707 9.193 9.333 2,033,091 -0.42(-4.29%)
May 06, 2003 9.619 9.824 9.604 9.751 1,066,673 +0.12(+1.29%)
May 05, 2003 9.677 9.787 9.487 9.626 2,315,582 +0.11(+1.16%)
May 02, 2003 9.091 9.611 9.091 9.516 1,575,594 +0.41(+4.51%)
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.