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 (%)
Aug 30, 2002 11.92 12.10 11.77 11.83 738,980 -0.06(-0.49%)
Aug 29, 2002 12.16 12.19 11.56 11.88 2,039,914 -0.27(-2.24%)
Aug 28, 2002 12.94 12.94 12.02 12.16 1,784,304 -0.78(-6.06%)
Aug 27, 2002 13.79 13.83 12.78 12.94 1,203,582 -0.60(-4.45%)
Aug 26, 2002 13.49 13.55 13.13 13.54 953,057 +0.26(+1.93%)
Aug 23, 2002 13.96 13.96 13.22 13.29 1,085,403 -0.71(-5.07%)
Aug 22, 2002 14.04 14.33 13.83 14.00 1,050,773 -0.09(-0.64%)
Aug 21, 2002 13.79 14.12 13.73 14.09 809,693 +0.46(+3.39%)
Aug 20, 2002 14.04 14.04 13.42 13.63 785,961 -0.30(-2.14%)
Aug 16, 2002 13.30 14.08 13.00 13.92 1,123,787 +0.51(+3.82%)
Aug 15, 2002 12.76 13.57 12.50 13.41 1,685,620 +0.86(+6.84%)
Aug 14, 2002 12.18 12.55 11.55 12.55 2,082,899 +0.25(+2.01%)
Aug 13, 2002 12.40 13.13 12.23 12.31 1,099,207 -0.12(-0.93%)
Aug 12, 2002 12.49 12.72 12.35 12.42 804,365 -0.24(-1.89%)
Aug 07, 2002 12.64 13.04 12.16 12.66 1,465,367 +0.13(+1.06%)
Aug 06, 2002 12.28 12.74 12.28 12.53 2,440,341 +0.64(+5.35%)
Aug 05, 2002 13.01 13.29 11.86 11.89 1,853,201 -1.32(-10.00%)
Aug 02, 2002 13.89 13.91 13.05 13.21 1,389,689 -0.88(-6.27%)
Aug 01, 2002 14.16 14.88 14.09 14.10 1,663,341 +0.02(+0.12%)
Jul 31, 2002 14.96 15.13 14.04 14.08 1,806,947 -0.87(-5.80%)
Jul 30, 2002 14.54 15.20 14.30 14.95 1,447,931 +0.31(+2.14%)
Jul 29, 2002 14.29 14.77 14.01 14.63 1,259,281 +0.83(+5.98%)
Jul 26, 2002 13.71 13.96 13.35 13.81 1,236,759 +0.18(+1.33%)
Jul 25, 2002 15.05 15.05 13.15 13.63 2,429,686 -1.54(-10.18%)
Jul 24, 2002 14.06 15.17 14.06 15.17 1,260,249 +0.61(+4.20%)
Jul 23, 2002 15.20 15.48 14.56 14.56 980,302 -0.64(-4.24%)
Jul 22, 2002 15.58 16.19 15.01 15.20 979,212 -0.83(-5.20%)
Jul 19, 2002 15.69 16.39 15.53 16.04 1,332,779 -0.51(-3.09%)
Jul 17, 2002 16.93 17.22 16.19 16.55 2,019,935 +0.64(+4.00%)
Jul 12, 2002 15.69 16.10 15.11 15.91 1,938,566 +0.44(+2.83%)
Jul 11, 2002 14.91 15.49 14.45 15.48 2,896,952 +0.21(+1.35%)
Jul 10, 2002 15.94 16.10 15.17 15.27 1,446,720 -0.61(-3.85%)
Jul 09, 2002 16.64 16.64 15.91 15.88 1,463,672 -0.76(-4.57%)
Jul 08, 2002 17.15 17.15 16.64 16.64 1,429,405 -0.51(-2.99%)
Jul 05, 2002 16.23 17.26 16.23 17.15 474,652 +1.02(+6.35%)
Jul 04, 2002 15.61 16.13 15.20 16.13 1,803,436 +0.00(+0.00%)
Jul 03, 2002 15.61 16.13 15.20 16.13 1,795,323 +0.21(+1.35%)
Jul 02, 2002 17.38 17.38 15.48 15.91 3,327,166 -1.69(-9.62%)
Jul 01, 2002 18.17 18.17 17.32 17.61 1,086,856 -0.56(-3.09%)
Jun 28, 2002 18.46 18.46 17.62 18.17 2,157,003 -0.25(-1.35%)
Jun 27, 2002 18.38 18.58 17.97 18.42 1,756,455 +0.43(+2.39%)
Jun 26, 2002 17.47 18.14 17.03 17.99 2,011,580 +0.37(+2.11%)
Jun 25, 2002 17.81 18.05 17.31 17.62 1,657,286 -0.39(-2.16%)
Jun 21, 2002 18.42 18.56 17.67 18.00 2,285,837 -0.54(-2.90%)
Jun 20, 2002 18.46 18.98 18.38 18.54 1,863,615 -0.36(-1.88%)
Jun 19, 2002 18.90 19.63 18.77 18.90 1,933,359 +0.00(+0.00%)
Jun 18, 2002 18.66 19.26 18.66 18.90 1,468,031 +0.26(+1.37%)
Jun 17, 2002 18.41 18.95 18.41 18.64 1,270,421 +0.44(+2.40%)
Jun 14, 2002 16.97 18.42 16.73 18.20 1,836,128 -0.03(-0.18%)
Jun 12, 2002 18.59 18.59 18.05 18.24 2,507,786 -0.36(-1.91%)
Jun 11, 2002 19.66 19.71 18.53 18.59 1,783,699 -1.12(-5.70%)
Jun 10, 2002 20.32 20.44 19.59 19.71 1,368,620 -0.60(-2.97%)
Jun 07, 2002 19.00 20.32 18.33 20.32 2,458,020 +0.94(+4.86%)
Jun 06, 2002 19.61 19.65 19.23 19.37 1,414,511 -0.23(-1.18%)
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.