Indicators

Vishay Intertechnology (NY: VSH )

23.30 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.551	4.617	4.435	4.567	1,428,782	+0.02(+0.55%)
May 28, 2009	4.509	4.575	4.352	4.542	1,018,249	+0.09(+2.04%)
May 27, 2009	4.369	4.600	4.369	4.451	1,840,651	+0.08(+1.89%)
May 26, 2009	4.311	4.501	4.237	4.369	2,034,299	+0.02(+0.38%)
May 22, 2009	4.509	4.551	4.278	4.352	1,110,603	-0.14(-3.13%)
May 21, 2009	4.542	4.683	4.418	4.493	1,690,055	-0.20(-4.23%)
May 20, 2009	4.724	4.873	4.666	4.691	2,188,062	+0.02(+0.53%)
May 19, 2009	4.501	4.757	4.451	4.666	2,050,905	+0.12(+2.54%)
May 18, 2009	4.476	4.650	4.476	4.551	2,116,166	+0.11(+2.42%)
May 15, 2009	4.451	4.608	4.394	4.443	1,253,871	-0.01(-0.19%)
May 14, 2009	4.328	4.518	4.295	4.451	2,375,240	+0.12(+2.86%)
May 13, 2009	4.559	4.608	4.311	4.328	2,662,058	-0.29(-6.26%)
May 12, 2009	4.666	4.707	4.484	4.617	2,391,131	+0.02(+0.54%)
May 11, 2009	4.740	4.831	4.579	4.592	3,664,417	-0.26(-5.44%)
May 08, 2009	5.071	5.195	4.848	4.856	3,250,929	-0.11(-2.24%)
May 07, 2009	5.319	5.434	4.963	4.968	2,682,439	-0.30(-5.72%)
May 06, 2009	5.244	5.360	5.112	5.269	1,916,697	+0.08(+1.59%)
May 05, 2009	5.277	5.327	5.145	5.186	2,259,949	+0.02(+0.48%)
May 04, 2009	5.038	5.327	4.988	5.162	1,947,417	+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.