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

Vishay Intertechnology (NY: VSH )

22.37 +0.08 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Feb 28, 2003 8.276 8.491 8.226 8.350 719,327 +0.07(+0.80%)
Feb 27, 2003 8.135 8.317 8.052 8.284 773,273 +0.21(+2.66%)
Feb 26, 2003 8.375 8.391 8.019 8.069 1,029,096 -0.31(-3.65%)
Feb 25, 2003 8.391 8.425 8.168 8.375 783,676 -0.02(-0.20%)
Feb 24, 2003 8.474 8.515 8.309 8.391 683,766 -0.16(-1.84%)
Feb 21, 2003 8.648 8.648 8.383 8.549 984,463 -0.09(-1.05%)
Feb 20, 2003 8.706 8.863 8.639 8.639 495,074 +0.02(+0.29%)
Feb 19, 2003 8.739 8.755 8.515 8.615 634,899 -0.09(-1.04%)
Feb 18, 2003 8.350 8.788 8.350 8.706 1,272,823 +0.43(+5.19%)
Feb 14, 2003 7.937 8.375 7.937 8.276 1,361,363 +0.42(+5.37%)
Feb 13, 2003 7.838 8.003 7.639 7.854 1,456,072 +0.02(+0.21%)
Feb 12, 2003 7.978 8.044 7.763 7.838 1,336,567 -0.26(-3.27%)
Feb 11, 2003 8.350 8.433 8.003 8.102 1,116,427 -0.21(-2.49%)
Feb 10, 2003 8.143 8.482 8.061 8.309 1,294,111 +0.08(+1.00%)
Feb 07, 2003 8.639 8.763 8.168 8.226 1,437,566 -0.41(-4.69%)
Feb 06, 2003 8.639 8.929 8.557 8.631 1,262,905 -0.13(-1.51%)
Feb 05, 2003 8.549 8.871 8.549 8.763 1,547,515 +0.26(+3.01%)
Feb 04, 2003 8.573 8.573 8.367 8.507 1,288,547 -0.07(-0.87%)
Feb 03, 2003 8.540 8.722 8.433 8.582 1,435,388 +0.04(+0.48%)
Jan 31, 2003 8.226 8.540 8.152 8.540 1,216,095 +0.23(+2.79%)
Jan 30, 2003 8.549 8.639 8.210 8.309 1,449,903 -0.21(-2.43%)
Jan 29, 2003 8.309 8.515 8.028 8.515 1,278,266 +0.00(+0.00%)
Jan 28, 2003 8.416 8.515 8.102 8.515 2,260,915 +0.20(+2.39%)
Jan 27, 2003 8.722 8.747 8.317 8.317 1,208,353 -0.51(-5.81%)
Jan 24, 2003 8.929 8.929 8.623 8.830 840,162 -0.08(-0.93%)
Jan 23, 2003 8.805 8.978 8.267 8.912 2,817,798 -0.17(-1.91%)
Jan 22, 2003 9.260 9.301 9.020 9.086 1,007,808 -0.24(-2.57%)
Jan 21, 2003 9.714 9.813 9.268 9.326 918,784 -0.39(-4.00%)
Jan 17, 2003 10.11 10.11 9.508 9.714 1,132,635 -0.63(-6.08%)
Jan 16, 2003 10.50 10.75 10.28 10.34 775,330 -0.14(-1.34%)
Jan 15, 2003 10.66 10.70 10.35 10.48 932,331 -0.07(-0.70%)
Jan 14, 2003 10.18 10.59 10.18 10.56 1,491,875 +0.30(+2.90%)
Jan 13, 2003 10.38 10.44 10.14 10.26 970,916 -0.12(-1.12%)
Jan 10, 2003 10.09 10.42 10.04 10.38 1,477,481 +0.04(+0.40%)
Jan 09, 2003 10.29 10.59 10.17 10.33 994,261 +0.21(+2.04%)
Jan 08, 2003 10.48 10.48 10.00 10.13 1,449,298 -0.38(-3.62%)
Jan 07, 2003 10.66 10.95 10.45 10.51 835,687 -0.15(-1.40%)
Jan 06, 2003 10.25 10.86 10.25 10.66 1,413,374 +0.36(+3.45%)
Jan 03, 2003 9.880 10.33 9.813 10.30 1,371,523 +0.27(+2.72%)
Jan 02, 2003 9.367 10.03 9.169 10.03 908,140 +0.79(+8.50%)
Dec 31, 2002 9.094 9.433 9.094 9.243 1,130,820 +0.07(+0.81%)
Dec 30, 2002 9.367 9.392 9.003 9.169 975,512 -0.20(-2.12%)
Dec 27, 2002 9.251 9.384 9.152 9.367 748,961 +0.08(+0.89%)
Dec 26, 2002 9.276 9.615 9.185 9.284 642,036 +0.02(+0.18%)
Dec 24, 2002 9.177 9.367 9.177 9.268 428,427 -0.11(-1.15%)
Dec 23, 2002 9.425 9.557 9.235 9.375 926,767 -0.08(-0.87%)
Dec 20, 2002 9.276 9.474 9.218 9.458 1,224,924 +0.25(+2.69%)
Dec 19, 2002 9.185 9.483 8.954 9.210 805,811 +0.03(+0.36%)
Dec 18, 2002 9.458 9.458 9.012 9.177 1,428,252 -0.48(-4.97%)
Dec 17, 2002 9.764 10.05 9.549 9.656 752,832 -0.10(-1.02%)
Dec 16, 2002 9.499 9.822 9.400 9.756 863,991 +0.26(+2.79%)
Dec 13, 2002 9.400 9.549 9.045 9.491 1,036,716 +0.01(+0.09%)
Dec 12, 2002 9.698 10.17 9.384 9.483 900,036 -0.21(-2.22%)
Dec 11, 2002 9.384 9.706 8.995 9.698 1,356,525 +0.31(+3.35%)
Dec 10, 2002 9.061 9.541 8.970 9.384 1,205,088 +0.41(+4.51%)
Dec 09, 2002 9.557 9.557 8.763 8.978 1,590,092 -0.66(-6.86%)
Dec 06, 2002 9.946 10.04 9.342 9.640 1,617,307 -0.31(-3.08%)
Dec 05, 2002 10.29 10.36 9.896 9.946 897,133 -0.10(-0.99%)
Dec 04, 2002 10.42 10.50 9.756 10.04 1,930,584 -0.63(-5.89%)
Dec 03, 2002 11.77 11.77 10.64 10.67 1,695,203 -1.11(-9.40%)
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.