Indicators

Vishay Intertechnology (NY: VSH )

23.68 +0.05 (+0.23%)

Streaming Delayed Price Updated: 1:23 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.44	15.78	15.33	15.65	2,589,616	+0.22(+1.40%)
May 27, 2004	15.14	15.44	14.97	15.44	4,886,501	+0.51(+3.39%)
May 26, 2004	14.88	15.28	14.85	14.93	4,421,844	+0.06(+0.39%)
May 25, 2004	15.14	15.14	14.71	14.87	5,879,716	-0.27(-1.75%)
May 24, 2004	15.14	15.26	15.00	15.14	2,377,422	+0.18(+1.22%)
May 21, 2004	15.00	15.10	14.93	14.95	1,956,288	+0.02(+0.17%)
May 20, 2004	15.06	15.08	14.86	14.93	3,428,146	-0.12(-0.83%)
May 19, 2004	15.05	15.41	15.01	15.05	3,023,530	+0.12(+0.83%)
May 18, 2004	14.68	15.04	14.68	14.93	1,577,834	+0.32(+2.16%)
May 17, 2004	14.95	14.96	14.31	14.61	3,923,066	-0.45(-2.97%)
May 14, 2004	15.48	15.66	14.98	15.06	2,806,392	-0.39(-2.52%)
May 13, 2004	15.51	15.64	15.20	15.45	2,018,861	-0.06(-0.37%)
May 12, 2004	15.66	15.66	15.17	15.51	2,440,116	-0.13(-0.85%)
May 11, 2004	15.41	15.83	15.41	15.64	1,640,649	+0.40(+2.61%)
May 10, 2004	15.55	15.59	14.99	15.24	2,553,206	-0.35(-2.23%)
May 07, 2004	15.61	16.09	15.58	15.59	3,065,366	-0.06(-0.37%)
May 06, 2004	15.83	16.07	15.51	15.65	2,943,354	-0.26(-1.62%)
May 05, 2004	15.34	16.02	15.19	15.91	4,784,383	+0.99(+6.61%)
May 04, 2004	15.15	15.55	14.47	14.92	10,260,930	+1.03(+7.40%)

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.