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 24, 2011	12.81	12.88	12.47	12.49	4,405,369	-0.29(-2.26%)
May 23, 2011	13.25	13.25	12.75	12.78	6,411,738	-0.71(-5.27%)
May 20, 2011	13.55	13.59	13.27	13.49	2,801,590	-0.07(-0.49%)
May 19, 2011	13.78	13.82	13.44	13.55	2,863,305	-0.15(-1.08%)
May 18, 2011	13.73	13.86	13.59	13.70	3,902,626	-0.02(-0.18%)
May 17, 2011	13.97	13.97	13.48	13.73	3,041,762	-0.39(-2.75%)
May 16, 2011	14.32	14.78	14.09	14.11	2,426,394	-0.34(-2.34%)
May 13, 2011	14.74	14.88	14.40	14.45	2,151,377	-0.29(-1.96%)
May 12, 2011	14.45	14.82	14.27	14.74	3,115,441	+0.20(+1.36%)
May 11, 2011	14.62	14.70	14.38	14.54	10,951,879	-0.10(-0.68%)
May 10, 2011	14.17	14.66	14.16	14.64	23,475,108	+0.68(+4.85%)
May 09, 2011	13.79	14.06	13.61	13.97	2,543,112	+0.07(+0.53%)
May 06, 2011	13.87	14.07	13.71	13.89	2,637,948	+0.24(+1.75%)
May 05, 2011	13.57	13.95	13.45	13.65	4,070,317	-0.08(-0.60%)
May 04, 2011	14.16	14.16	13.30	13.73	4,541,740	-0.40(-2.81%)
May 03, 2011	14.92	14.92	13.57	14.13	7,094,102	-1.31(-8.50%)

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.