Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vishay Intertechnology (NY: VSH )

23.05 -0.15 (-0.65%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 13, 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 30, 2003 11.56 12.18 11.52 11.94 1,432,244 +0.45(+3.96%)
May 29, 2003 11.37 11.71 11.28 11.48 736,140 +0.12(+1.09%)
May 28, 2003 11.20 11.43 11.19 11.36 948,055 +0.17(+1.48%)
May 27, 2003 10.26 11.21 10.26 11.19 1,038,047 +0.78(+7.46%)
May 23, 2003 10.58 10.69 10.31 10.42 528,942 -0.23(-2.17%)
May 22, 2003 10.38 10.71 10.26 10.65 709,650 +0.26(+2.47%)
May 21, 2003 10.25 10.42 10.22 10.39 493,985 +0.06(+0.56%)
May 20, 2003 10.53 10.74 10.24 10.33 680,742 -0.12(-1.11%)
May 19, 2003 10.77 10.90 10.43 10.45 845,363 -0.45(-4.10%)
May 16, 2003 11.06 11.08 10.81 10.90 1,092,961 -0.17(-1.49%)
May 15, 2003 10.90 11.06 10.62 11.06 2,041,984 +0.24(+2.21%)
May 14, 2003 10.62 10.99 10.50 10.82 1,951,872 +0.28(+2.67%)
May 13, 2003 10.63 10.75 10.38 10.54 1,098,646 -0.09(-0.85%)
May 12, 2003 10.57 10.71 10.43 10.63 1,070,584 +0.00(+0.00%)
May 09, 2003 10.42 10.65 10.33 10.63 1,636,781 +0.38(+3.71%)
May 08, 2003 10.42 10.46 10.24 10.25 1,006,477 -0.27(-2.59%)
May 07, 2003 10.94 10.95 10.37 10.52 1,802,854 -0.47(-4.29%)
May 06, 2003 10.85 11.08 10.83 11.00 945,878 +0.14(+1.29%)
May 05, 2003 10.91 11.04 10.70 10.86 2,053,354 +0.12(+1.16%)
May 02, 2003 10.25 10.84 10.25 10.73 1,397,166 +0.46(+4.51%)
May 01, 2003 10.25 10.29 9.880 10.27 1,813,861 -0.07(-0.64%)
Apr 30, 2003 9.218 10.40 8.970 10.33 3,841,694 +1.25(+13.74%)
Apr 29, 2003 9.226 9.375 9.003 9.086 1,406,722 -0.12(-1.35%)
Apr 28, 2003 9.078 9.466 9.078 9.210 881,650 +0.12(+1.27%)
Apr 25, 2003 9.334 9.342 8.978 9.094 935,718 -0.26(-2.83%)
Apr 24, 2003 9.301 9.466 9.260 9.359 557,850 -0.15(-1.57%)
Apr 23, 2003 9.425 9.656 9.243 9.508 899,431 +0.08(+0.88%)
Apr 22, 2003 8.987 9.450 8.904 9.425 933,057 +0.34(+3.73%)
Apr 21, 2003 8.978 9.094 8.797 9.086 662,719 +0.16(+1.76%)
Apr 17, 2003 8.606 9.020 8.507 8.929 1,249,720 +0.32(+3.75%)
Apr 16, 2003 8.639 8.846 8.557 8.606 1,104,210 +0.14(+1.66%)
Apr 15, 2003 8.449 8.557 8.301 8.466 820,930 -0.06(-0.68%)
Apr 14, 2003 8.210 8.532 8.210 8.524 1,065,988 +0.26(+3.10%)
Apr 11, 2003 8.334 8.499 8.243 8.267 1,193,718 -0.07(-0.79%)
Apr 10, 2003 8.383 8.466 8.292 8.334 977,206 -0.06(-0.69%)
Apr 09, 2003 8.681 8.813 8.367 8.391 943,338 -0.29(-3.33%)
Apr 08, 2003 8.995 9.003 8.639 8.681 1,152,351 -0.40(-4.37%)
Apr 07, 2003 9.218 9.359 9.028 9.078 745,332 +0.21(+2.33%)
Apr 04, 2003 9.028 9.078 8.813 8.871 471,850 -0.05(-0.56%)
Apr 03, 2003 9.127 9.144 8.896 8.921 753,678 -0.12(-1.37%)
Apr 02, 2003 8.797 9.102 8.788 9.045 682,072 +0.55(+6.42%)
Apr 01, 2003 8.416 8.623 8.400 8.499 621,110 +0.08(+0.98%)
Mar 31, 2003 8.598 8.598 8.301 8.416 808,956 -0.36(-4.05%)
Mar 28, 2003 8.805 8.887 8.730 8.772 394,922 -0.17(-1.85%)
Mar 27, 2003 8.813 9.053 8.697 8.937 619,417 +0.04(+0.46%)
Mar 26, 2003 9.094 9.136 8.887 8.896 463,746 -0.16(-1.74%)
Mar 25, 2003 9.012 9.226 8.904 9.053 938,863 +0.07(+0.74%)
Mar 24, 2003 9.218 9.309 8.896 8.987 921,324 -0.54(-5.64%)
Mar 21, 2003 9.152 9.574 9.086 9.524 1,759,793 +0.55(+6.08%)
Mar 20, 2003 8.846 9.012 8.606 8.978 784,039 +0.14(+1.59%)
Mar 19, 2003 8.962 9.036 8.639 8.838 1,950,179 -0.09(-1.02%)
Mar 18, 2003 8.722 8.929 8.573 8.929 1,063,327 +0.21(+2.47%)
Mar 17, 2003 8.119 8.714 8.119 8.714 1,410,229 +0.45(+5.51%)
Mar 14, 2003 8.044 8.317 7.854 8.259 1,659,158 +0.36(+4.50%)
Mar 13, 2003 7.606 7.937 7.540 7.904 1,741,287 +0.47(+6.34%)
Mar 12, 2003 7.424 7.499 7.300 7.432 636,835 -0.01(-0.11%)
Mar 11, 2003 7.308 7.523 7.251 7.441 1,320,601 +0.08(+1.12%)
Mar 10, 2003 7.482 7.548 7.259 7.358 994,865 -0.24(-3.16%)
Mar 07, 2003 7.689 7.689 7.399 7.598 2,268,415 -0.09(-1.18%)
Mar 06, 2003 7.854 7.862 7.623 7.689 1,380,353 -0.17(-2.11%)
Mar 05, 2003 7.978 8.102 7.796 7.854 610,224 -0.21(-2.56%)
Mar 04, 2003 8.267 8.267 7.995 8.061 758,396 -0.21(-2.50%)
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.