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

Vishay Intertechnology (NY: VSH )

22.29 -0.72 (-3.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2010 11.94 12.07 11.77 11.78 5,141,261 -0.35(-2.86%)
Nov 29, 2010 11.89 12.15 11.77 12.12 3,313,184 +0.17(+1.45%)
Nov 26, 2010 12.07 12.26 11.93 11.95 1,760,498 -0.03(-0.28%)
Nov 24, 2010 11.57 11.98 11.98 11.98 7,837,174 +0.57(+4.99%)
Nov 23, 2010 11.40 11.60 11.30 11.41 3,222,074 -0.14(-1.22%)
Nov 22, 2010 11.49 11.69 11.41 11.55 2,273,095 +0.02(+0.22%)
Nov 19, 2010 11.37 11.60 11.25 11.53 2,717,077 +0.16(+1.38%)
Nov 18, 2010 11.32 11.45 11.21 11.37 3,088,958 +0.28(+2.53%)
Nov 17, 2010 11.12 11.34 11.04 11.09 3,488,488 +0.02(+0.15%)
Nov 16, 2010 11.03 11.27 10.98 11.07 6,537,202 -0.15(-1.32%)
Nov 15, 2010 11.45 11.56 11.18 11.22 4,498,494 -0.10(-0.88%)
Nov 12, 2010 11.17 11.66 11.14 11.32 7,791,081 +0.07(+0.66%)
Nov 11, 2010 11.49 11.55 10.98 11.25 5,363,444 -0.38(-3.27%)
Nov 10, 2010 11.50 11.64 11.31 11.63 4,299,745 +0.10(+0.86%)
Nov 09, 2010 11.74 11.87 11.45 11.53 5,715,325 -0.10(-0.85%)
Nov 08, 2010 11.51 11.89 11.33 11.63 8,334,084 +0.20(+1.73%)
Nov 05, 2010 11.22 11.51 10.83 11.43 8,173,759 -0.01(-0.11%)
Nov 04, 2010 10.35 11.55 10.35 11.44 59,394,744 +1.25(+12.28%)
Nov 03, 2010 9.704 10.29 9.704 10.19 4,505,647 +0.53(+5.47%)
Nov 02, 2010 9.778 9.985 9.324 9.663 6,196,766 +0.08(+0.86%)
Nov 01, 2010 9.456 9.770 9.382 9.580 4,716,542 +0.25(+2.65%)
Oct 29, 2010 9.159 9.440 9.159 9.332 2,226,963 +0.11(+1.16%)
Oct 28, 2010 9.390 9.473 9.175 9.225 3,423,601 -0.12(-1.24%)
Oct 27, 2010 8.795 9.473 8.746 9.341 6,282,050 +0.53(+6.00%)
Oct 25, 2010 8.795 8.870 8.713 8.812 3,195,445 +0.10(+1.14%)
Oct 22, 2010 8.506 8.746 8.424 8.713 2,408,445 +0.24(+2.83%)
Oct 21, 2010 8.424 8.573 8.250 8.473 2,195,491 +0.10(+1.18%)
Oct 20, 2010 8.259 8.432 8.217 8.374 1,478,529 +0.19(+2.32%)
Oct 19, 2010 8.267 8.416 8.085 8.184 2,249,486 -0.25(-2.94%)
Oct 18, 2010 8.506 8.506 8.275 8.432 1,705,571 -0.04(-0.49%)
Oct 15, 2010 8.465 8.490 8.193 8.473 2,120,502 +0.14(+1.68%)
Oct 14, 2010 8.358 8.482 8.217 8.333 2,406,185 -0.02(-0.30%)
Oct 13, 2010 8.548 8.564 8.316 8.358 4,052,419 -0.16(-1.84%)
Oct 12, 2010 8.259 8.564 8.176 8.515 3,149,076 +0.23(+2.79%)
Oct 11, 2010 8.193 8.473 8.110 8.283 2,819,620 +0.17(+2.14%)
Oct 08, 2010 8.110 8.160 7.978 8.110 2,597,073 -0.03(-0.41%)
Oct 07, 2010 7.994 8.176 7.904 8.143 1,972,564 +0.19(+2.39%)
Oct 06, 2010 7.945 8.085 7.887 7.953 2,287,064 +0.00(+0.00%)
Oct 05, 2010 7.912 8.011 7.796 7.953 1,887,547 +0.18(+2.34%)
Oct 04, 2010 7.879 7.912 7.672 7.771 1,739,302 -0.12(-1.57%)
Oct 01, 2010 7.895 8.193 7.780 7.895 3,095,718 -0.10(-1.27%)
Sep 30, 2010 7.997 8.184 7.895 7.997 23,248 -0.08(-0.99%)
Sep 29, 2010 7.796 8.193 7.780 8.077 4,174,506 +0.26(+3.27%)
Sep 28, 2010 7.598 7.829 7.408 7.821 2,521,869 +0.21(+2.82%)
Sep 27, 2010 7.573 7.697 7.491 7.606 1,698,384 +0.03(+0.44%)
Sep 24, 2010 7.334 7.598 7.292 7.573 2,194,151 +0.41(+5.77%)
Sep 23, 2010 7.160 7.251 6.995 7.160 3,514,423 +0.03(+0.43%)
Sep 22, 2010 7.433 7.441 7.045 7.130 4,436,192 -0.36(-4.82%)
Sep 21, 2010 7.664 7.705 7.474 7.491 2,639,185 -0.20(-2.58%)
Sep 20, 2010 7.598 7.755 7.548 7.689 2,092,064 +0.14(+1.86%)
Sep 17, 2010 7.548 7.590 7.325 7.548 2,153,103 +0.01(+0.11%)
Sep 15, 2010 7.458 7.639 7.218 7.540 2,847,169 +0.07(+1.00%)
Sep 14, 2010 7.259 7.491 7.086 7.466 24,748 +0.19(+2.61%)
Sep 13, 2010 7.102 7.319 7.069 7.276 2,710,987 +0.31(+4.38%)
Sep 10, 2010 7.036 7.061 6.863 6.970 3,149,317 -0.02(-0.35%)
Sep 09, 2010 6.979 7.102 6.921 6.995 2,814,898 +0.14(+2.05%)
Sep 08, 2010 6.830 6.896 6.723 6.855 1,895,202 +0.06(+0.85%)
Sep 07, 2010 6.838 6.946 6.644 6.797 221 -0.11(-1.56%)
Sep 03, 2010 6.921 6.979 6.772 6.904 1,807,710 +0.12(+1.83%)
Sep 02, 2010 6.690 6.809 6.574 6.780 552 +0.17(+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.