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

Vishay Intertechnology (NY: VSH )

23.72 +0.39 (+1.67%)
Official Closing Price Updated: 4:00 PM EDT, May 15, 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 (%)
May 31, 2012 8.875 8.908 8.576 8.809 4,717,442 -0.07(-0.84%)
May 30, 2012 8.668 8.891 8.543 8.883 37,898,760 +0.27(+3.18%)
May 29, 2012 8.361 8.651 8.294 8.609 1,915,628 +0.36(+4.32%)
May 25, 2012 8.170 8.294 8.153 8.253 1,597,009 +0.08(+1.02%)
May 24, 2012 8.236 8.294 7.971 8.170 2,793,252 -0.03(-0.40%)
May 23, 2012 8.062 8.236 7.938 8.203 1,875,124 +0.01(+0.10%)
May 22, 2012 8.012 8.195 7.938 8.195 2,891,827 +0.18(+2.28%)
May 21, 2012 7.805 8.012 7.772 8.012 1,733,838 +0.24(+3.09%)
May 18, 2012 8.079 8.095 7.747 7.772 1,637,735 -0.27(-3.30%)
May 17, 2012 8.311 8.377 8.021 8.037 3,034,577 -0.27(-3.20%)
May 16, 2012 8.858 8.858 8.286 8.303 3,388,600 -0.53(-6.01%)
May 15, 2012 8.817 9.049 8.784 8.833 1,939,650 +0.00(+0.00%)
May 14, 2012 8.833 8.916 8.709 8.833 1,951,663 -0.10(-1.11%)
May 11, 2012 8.933 9.240 8.875 8.933 1,842,006 -0.07(-0.83%)
May 10, 2012 9.373 9.373 8.974 9.008 2,026,414 -0.28(-3.04%)
May 09, 2012 9.223 9.306 9.091 9.290 1,738,475 -0.15(-1.58%)
May 08, 2012 9.406 9.447 9.256 9.439 1,753,920 -0.08(-0.87%)
May 07, 2012 9.679 9.737 9.480 9.522 1,486,631 -0.21(-2.13%)
May 04, 2012 9.746 9.779 9.464 9.729 2,433,322 -0.08(-0.85%)
May 03, 2012 10.38 10.40 9.746 9.812 2,588,369 -0.49(-4.75%)
May 02, 2012 9.530 10.49 9.530 10.30 3,973,045 +0.98(+10.50%)
May 01, 2012 9.306 9.530 9.290 9.323 1,274,513 +0.02(+0.18%)
Apr 30, 2012 9.198 9.331 9.115 9.306 2,646,652 +0.06(+0.63%)
Apr 27, 2012 9.223 9.265 9.066 9.248 2,747,030 +0.07(+0.81%)
Apr 26, 2012 9.165 9.352 9.157 9.173 1,748,512 +0.01(+0.09%)
Apr 25, 2012 9.124 9.273 9.049 9.165 983,302 +0.20(+2.22%)
Apr 24, 2012 8.916 9.024 8.867 8.966 939,506 +0.07(+0.75%)
Apr 23, 2012 8.966 8.966 8.778 8.900 1,261,666 -0.22(-2.45%)
Apr 20, 2012 9.306 9.348 9.124 9.124 1,350,753 -0.11(-1.17%)
Apr 19, 2012 9.422 9.538 9.182 9.232 1,210,724 -0.18(-1.94%)
Apr 18, 2012 9.555 9.596 9.364 9.414 1,352,302 -0.24(-2.49%)
Apr 17, 2012 9.555 9.746 9.480 9.655 751,762 +0.25(+2.65%)
Apr 16, 2012 9.472 9.505 9.290 9.406 936,325 +0.00(+0.00%)
Apr 13, 2012 9.779 9.787 9.406 9.406 1,827,982 -0.44(-4.47%)
Apr 12, 2012 9.439 9.870 9.381 9.845 1,552,070 +0.44(+4.67%)
Apr 11, 2012 9.323 9.522 9.265 9.406 1,296,601 +0.22(+2.35%)
Apr 10, 2012 9.397 9.563 9.157 9.190 2,314,148 -0.21(-2.21%)
Apr 09, 2012 9.480 9.572 9.389 9.397 2,496,356 -0.31(-3.16%)
Apr 05, 2012 9.646 9.845 9.646 9.704 1,836,044 +0.02(+0.17%)
Apr 04, 2012 9.729 9.787 9.530 9.688 3,959,650 -0.19(-1.93%)
Apr 03, 2012 9.912 10.02 9.820 9.878 2,234,147 -0.05(-0.50%)
Apr 02, 2012 10.09 10.14 9.928 9.928 1,952,013 -0.16(-1.56%)
Mar 30, 2012 10.17 10.20 9.995 10.09 1,672,529 +0.02(+0.16%)
Mar 29, 2012 9.912 10.11 9.870 10.07 1,929,763 +0.03(+0.33%)
Mar 28, 2012 10.04 10.10 9.829 10.04 2,084,354 -0.02(-0.25%)
Mar 27, 2012 10.14 10.24 10.05 10.06 1,557,713 -0.09(-0.90%)
Mar 26, 2012 10.02 10.23 9.961 10.15 1,129,554 +0.28(+2.86%)
Mar 23, 2012 9.903 9.928 9.696 9.870 1,266,545 -0.02(-0.25%)
Mar 22, 2012 9.895 9.937 9.754 9.895 1,551,427 -0.10(-1.00%)
Mar 21, 2012 10.04 10.19 9.986 9.995 2,959,166 -0.01(-0.08%)
Mar 20, 2012 10.17 10.20 9.953 10.00 1,157,270 -0.25(-2.43%)
Mar 19, 2012 10.51 10.67 10.24 10.25 2,058,626 +0.20(+1.98%)
Mar 16, 2012 10.02 10.10 9.912 10.05 1,398,929 +0.07(+0.66%)
Mar 15, 2012 9.903 10.08 9.796 9.986 1,173,827 +0.11(+1.09%)
Mar 14, 2012 9.970 10.06 9.829 9.878 1,204,589 -0.12(-1.24%)
Mar 13, 2012 9.779 10.01 9.779 10.00 1,729,692 +0.34(+3.52%)
Mar 12, 2012 9.696 9.779 9.563 9.663 1,565,809 +0.01(+0.09%)
Mar 09, 2012 9.663 9.779 9.613 9.655 1,789,013 -0.01(-0.09%)
Mar 08, 2012 9.605 9.696 9.489 9.663 2,948,013 +0.13(+1.39%)
Mar 07, 2012 9.455 9.646 9.397 9.530 2,355,081 +0.15(+1.59%)
Mar 06, 2012 9.588 9.621 9.331 9.381 3,553,626 -0.34(-3.50%)
Mar 05, 2012 10.09 10.09 9.638 9.721 2,937,084 -0.37(-3.70%)
Mar 02, 2012 10.41 10.48 10.08 10.09 1,741,106 -0.35(-3.34%)
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.