Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.555	4.622	4.440	4.572	1,427,267	+0.02(+0.55%)
May 28, 2009	4.514	4.580	4.357	4.547	1,017,170	+0.09(+2.04%)
May 27, 2009	4.373	4.605	4.373	4.456	1,838,699	+0.08(+1.89%)
May 26, 2009	4.316	4.506	4.241	4.373	2,032,142	+0.02(+0.38%)
May 22, 2009	4.514	4.555	4.283	4.357	1,109,426	-0.14(-3.13%)
May 21, 2009	4.547	4.688	4.423	4.497	1,688,263	-0.20(-4.23%)
May 20, 2009	4.729	4.878	4.671	4.696	2,185,742	+0.02(+0.53%)
May 19, 2009	4.506	4.762	4.456	4.671	2,048,730	+0.12(+2.54%)
May 18, 2009	4.481	4.655	4.481	4.555	2,113,922	+0.11(+2.42%)
May 15, 2009	4.456	4.613	4.398	4.448	1,252,541	-0.01(-0.19%)
May 14, 2009	4.332	4.522	4.299	4.456	2,372,721	+0.12(+2.86%)
May 13, 2009	4.564	4.613	4.316	4.332	2,659,236	-0.29(-6.26%)
May 12, 2009	4.671	4.712	4.489	4.622	2,388,596	+0.02(+0.54%)
May 11, 2009	4.746	4.836	4.584	4.597	3,660,531	-0.26(-5.44%)
May 08, 2009	5.076	5.200	4.853	4.861	3,247,481	-0.11(-2.24%)
May 07, 2009	5.324	5.440	4.969	4.973	2,679,595	-0.30(-5.72%)
May 06, 2009	5.250	5.366	5.118	5.275	1,914,665	+0.08(+1.59%)
May 05, 2009	5.283	5.332	5.151	5.192	2,257,553	+0.02(+0.48%)
May 04, 2009	5.043	5.332	4.994	5.167	1,945,352	+0.12(+2.29%)

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.