Indicators

Vishay Intertechnology (NY: VSH )

23.63 +0.23 (+0.98%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	14.21	14.33	13.79	13.81	5,551,611	+0.45(+3.35%)
Apr 27, 2007	13.43	13.44	13.21	13.36	1,904,402	-0.05(-0.37%)
Apr 26, 2007	13.33	13.43	13.20	13.41	1,817,518	+0.10(+0.75%)
Apr 25, 2007	13.13	13.49	13.10	13.31	2,483,519	+0.25(+1.90%)
Apr 24, 2007	13.06	13.09	12.93	13.06	2,597,995	+0.07(+0.58%)
Apr 23, 2007	13.02	13.06	12.90	12.99	1,578,799	-0.03(-0.25%)
Apr 20, 2007	13.06	13.15	12.96	13.02	1,429,038	+0.05(+0.38%)
Apr 19, 2007	13.14	13.14	12.77	12.97	1,748,432	-0.05(-0.38%)
Apr 18, 2007	12.77	13.06	12.73	13.02	2,014,883	+0.22(+1.68%)
Apr 17, 2007	13.05	13.10	12.75	12.81	1,406,753	-0.21(-1.59%)
Apr 16, 2007	12.91	13.14	12.84	13.01	1,300,431	+0.16(+1.23%)
Apr 13, 2007	12.89	12.90	12.72	12.86	1,278,373	+0.04(+0.32%)
Apr 12, 2007	12.66	12.86	12.50	12.81	1,707,201	+0.16(+1.25%)
Apr 11, 2007	12.58	12.74	12.52	12.66	3,058,976	+0.12(+0.99%)
Apr 10, 2007	12.33	12.62	12.27	12.53	2,134,604	+0.23(+1.89%)
Apr 09, 2007	12.40	12.42	12.14	12.30	1,145,970	-0.06(-0.47%)
Apr 05, 2007	12.28	12.39	12.20	12.36	1,114,382	+0.12(+0.95%)
Apr 04, 2007	12.04	12.34	11.98	12.24	2,441,804	+0.24(+2.00%)
Apr 03, 2007	11.73	12.08	11.64	12.00	3,035,225	+0.35(+2.99%)

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.