Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 10.68 10.70 10.54 10.66 2,478,153 +0.04(+0.39%)
May 27, 2005 10.67 10.67 10.52 10.62 1,046,756 -0.11(-1.00%)
May 26, 2005 10.58 10.77 10.57 10.73 970,311 +0.17(+1.56%)
May 25, 2005 10.87 10.87 10.52 10.57 2,499,925 -0.35(-3.18%)
May 24, 2005 10.76 10.92 10.76 10.91 1,153,439 +0.05(+0.46%)
May 23, 2005 10.83 10.91 10.83 10.86 893,383 -0.01(-0.08%)
May 20, 2005 10.83 10.90 10.68 10.87 1,469,498 +0.03(+0.31%)
May 19, 2005 10.81 10.91 10.76 10.84 1,465,507 +0.02(+0.15%)
May 18, 2005 10.63 10.87 10.52 10.82 1,738,384 +0.23(+2.19%)
May 17, 2005 10.57 10.66 10.42 10.59 1,904,820 -0.01(-0.08%)
May 16, 2005 10.47 10.62 10.47 10.60 1,890,063 +0.07(+0.71%)
May 13, 2005 10.39 10.54 10.33 10.52 3,783,635 +0.19(+1.84%)
May 12, 2005 10.24 10.36 10.19 10.33 1,656,739 +0.17(+1.63%)
May 11, 2005 10.28 10.28 10.02 10.17 920,477 -0.02(-0.24%)
May 10, 2005 10.04 10.28 10.00 10.19 1,300,885 +0.07(+0.65%)
May 09, 2005 10.09 10.16 9.954 10.13 640,584 +0.06(+0.57%)
May 06, 2005 10.03 10.09 9.904 10.07 1,071,189 +0.10(+0.99%)
May 05, 2005 9.838 10.24 9.739 9.971 1,342,131 +0.09(+0.92%)
May 04, 2005 9.789 9.946 9.590 9.880 2,804,251 +0.07(+0.67%)
May 03, 2005 9.193 9.838 9.012 9.813 9,008,102 +1.03(+11.67%)
May 02, 2005 8.887 9.012 8.697 8.788 1,896,232 -0.05(-0.56%)
Apr 29, 2005 8.805 8.871 8.681 8.838 1,974,612 +0.12(+1.33%)
Apr 28, 2005 8.987 9.020 8.714 8.722 1,222,384 -0.31(-3.39%)
Apr 27, 2005 8.970 9.045 8.763 9.028 841,977 -0.02(-0.27%)
Apr 26, 2005 9.094 9.177 9.028 9.053 1,407,206 -0.05(-0.55%)
Apr 25, 2005 9.094 9.119 9.036 9.102 1,524,412 +0.12(+1.29%)
Apr 22, 2005 9.276 9.276 8.970 8.987 2,432,190 -0.28(-3.03%)
Apr 21, 2005 9.127 9.417 9.094 9.268 1,948,969 +0.24(+2.66%)
Apr 20, 2005 9.350 9.359 8.995 9.028 1,693,509 -0.29(-3.11%)
Apr 19, 2005 9.260 9.384 9.111 9.317 1,397,045 +0.21(+2.36%)
Apr 18, 2005 8.970 9.226 8.929 9.102 1,344,792 +0.10(+1.10%)
Apr 15, 2005 9.268 9.301 8.945 9.003 1,909,295 -0.35(-3.71%)
Apr 14, 2005 9.384 9.450 9.293 9.350 1,635,692 +0.05(+0.53%)
Apr 13, 2005 9.706 9.706 9.293 9.301 2,276,156 -0.41(-4.26%)
Apr 12, 2005 9.681 9.739 9.541 9.714 2,467,993 +0.00(+0.00%)
Apr 11, 2005 9.871 9.871 9.681 9.714 1,164,083 -0.09(-0.93%)
Apr 08, 2005 9.863 9.896 9.739 9.805 1,046,030 -0.05(-0.50%)
Apr 07, 2005 9.888 9.946 9.764 9.855 1,245,971 -0.06(-0.58%)
Apr 06, 2005 9.946 10.02 9.888 9.913 1,782,049 -0.02(-0.25%)
Apr 05, 2005 10.00 10.09 9.921 9.937 1,498,649 -0.06(-0.58%)
Apr 04, 2005 10.19 10.19 9.888 9.995 1,903,489 -0.21(-2.11%)
Apr 01, 2005 10.30 10.42 10.17 10.21 1,639,321 -0.07(-0.64%)
Mar 31, 2005 10.09 10.28 10.00 10.28 1,585,374 +0.18(+1.80%)
Mar 30, 2005 9.987 10.12 9.929 10.09 1,424,260 +0.13(+1.33%)
Mar 29, 2005 10.09 10.15 9.888 9.962 1,620,814 -0.17(-1.63%)
Mar 28, 2005 10.15 10.23 10.11 10.13 981,681 -0.05(-0.49%)
Mar 24, 2005 10.12 10.32 10.07 10.18 913,462 +0.08(+0.82%)
Mar 23, 2005 10.12 10.31 10.09 10.09 647,358 -0.05(-0.49%)
Mar 22, 2005 10.24 10.35 10.11 10.14 755,493 -0.10(-0.97%)
Mar 21, 2005 10.17 10.34 10.10 10.24 1,263,388 +0.11(+1.06%)
Mar 18, 2005 10.28 10.33 9.962 10.14 2,011,503 -0.15(-1.45%)
Mar 17, 2005 10.38 10.54 10.27 10.28 1,178,598 -0.02(-0.24%)
Mar 16, 2005 10.52 10.64 10.31 10.31 1,076,148 -0.21(-1.97%)
Mar 15, 2005 10.81 10.82 10.49 10.52 708,683 -0.31(-2.83%)
Mar 14, 2005 10.59 10.83 10.59 10.82 713,521 +0.26(+2.43%)
Mar 11, 2005 10.86 10.87 10.49 10.57 1,116,668 -0.22(-2.07%)
Mar 10, 2005 10.83 10.87 10.71 10.79 733,479 -0.03(-0.31%)
Mar 09, 2005 10.87 11.05 10.80 10.82 1,002,486 -0.05(-0.46%)
Mar 08, 2005 11.05 11.19 10.86 10.87 1,181,864 -0.26(-2.30%)
Mar 07, 2005 10.81 11.19 10.81 11.13 1,725,321 +0.32(+2.98%)
Mar 04, 2005 10.99 11.12 10.79 10.81 1,438,170 -0.15(-1.36%)
Mar 03, 2005 10.84 11.00 10.77 10.95 1,223,715 +0.16(+1.45%)
Mar 02, 2005 10.98 11.02 10.75 10.80 906,809 -0.28(-2.54%)
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.