Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vishay Intertechnology (NY: VSH )

23.93 +0.12 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 11.60 12.22 11.55 11.98 1,427,610 +0.46(+3.96%)
May 29, 2003 11.40 11.75 11.31 11.52 733,758 +0.12(+1.09%)
May 28, 2003 11.24 11.46 11.22 11.40 944,988 +0.17(+1.48%)
May 27, 2003 10.29 11.25 10.29 11.23 1,034,689 +0.78(+7.46%)
May 23, 2003 10.62 10.72 10.34 10.45 527,231 -0.23(-2.17%)
May 22, 2003 10.41 10.75 10.29 10.68 707,355 +0.26(+2.47%)
May 21, 2003 10.28 10.45 10.25 10.43 492,387 +0.06(+0.56%)
May 20, 2003 10.57 10.77 10.27 10.37 678,540 -0.12(-1.11%)
May 19, 2003 10.81 10.93 10.46 10.48 842,629 -0.45(-4.10%)
May 16, 2003 11.10 11.11 10.84 10.93 1,089,425 -0.17(-1.49%)
May 15, 2003 10.94 11.10 10.65 11.10 2,035,379 +0.24(+2.22%)
May 14, 2003 10.66 11.02 10.53 10.86 1,945,558 +0.28(+2.67%)
May 13, 2003 10.67 10.78 10.41 10.58 1,095,092 -0.09(-0.86%)
May 12, 2003 10.61 10.74 10.47 10.67 1,067,121 +0.00(+0.00%)
May 09, 2003 10.45 10.68 10.37 10.67 1,631,486 +0.38(+3.71%)
May 08, 2003 10.45 10.49 10.28 10.28 1,003,221 -0.27(-2.59%)
May 07, 2003 10.97 10.98 10.40 10.56 1,797,022 -0.47(-4.29%)
May 06, 2003 10.88 11.11 10.87 11.03 942,818 +0.14(+1.29%)
May 05, 2003 10.95 11.07 10.73 10.89 2,046,712 +0.12(+1.16%)
May 02, 2003 10.28 10.87 10.28 10.77 1,392,647 +0.46(+4.51%)
May 01, 2003 10.28 10.33 9.912 10.30 1,807,993 -0.07(-0.64%)
Apr 30, 2003 9.248 10.43 8.999 10.37 3,829,266 +1.25(+13.74%)
Apr 29, 2003 9.256 9.406 9.032 9.115 1,402,171 -0.12(-1.35%)
Apr 28, 2003 9.107 9.497 9.107 9.240 878,798 +0.12(+1.27%)
Apr 25, 2003 9.364 9.373 9.008 9.124 932,691 -0.27(-2.83%)
Apr 24, 2003 9.331 9.497 9.290 9.389 556,046 -0.15(-1.57%)
Apr 23, 2003 9.455 9.688 9.273 9.538 896,521 +0.08(+0.88%)
Apr 22, 2003 9.016 9.480 8.933 9.455 930,038 +0.34(+3.73%)
Apr 21, 2003 9.008 9.124 8.825 9.115 660,575 +0.16(+1.76%)
Apr 17, 2003 8.634 9.049 8.535 8.958 1,245,678 +0.32(+3.75%)
Apr 16, 2003 8.668 8.875 8.585 8.634 1,100,638 +0.14(+1.66%)
Apr 15, 2003 8.477 8.585 8.327 8.493 818,275 -0.06(-0.68%)
Apr 14, 2003 8.236 8.560 8.236 8.551 1,062,539 +0.26(+3.10%)
Apr 11, 2003 8.361 8.527 8.269 8.294 1,189,856 -0.07(-0.79%)
Apr 10, 2003 8.410 8.493 8.319 8.361 974,045 -0.06(-0.69%)
Apr 09, 2003 8.709 8.842 8.394 8.419 940,286 -0.29(-3.33%)
Apr 08, 2003 9.024 9.032 8.668 8.709 1,148,623 -0.40(-4.37%)
Apr 07, 2003 9.248 9.389 9.057 9.107 742,921 +0.21(+2.33%)
Apr 04, 2003 9.057 9.107 8.842 8.900 470,324 -0.05(-0.56%)
Apr 03, 2003 9.157 9.173 8.925 8.950 751,240 -0.12(-1.37%)
Apr 02, 2003 8.825 9.132 8.817 9.074 679,866 +0.55(+6.42%)
Apr 01, 2003 8.444 8.651 8.427 8.527 619,101 +0.08(+0.98%)
Mar 31, 2003 8.626 8.626 8.327 8.444 806,339 -0.36(-4.05%)
Mar 28, 2003 8.833 8.916 8.759 8.800 393,644 -0.17(-1.85%)
Mar 27, 2003 8.842 9.082 8.726 8.966 617,413 +0.04(+0.46%)
Mar 26, 2003 9.124 9.165 8.916 8.925 462,246 -0.16(-1.74%)
Mar 25, 2003 9.041 9.256 8.933 9.082 935,826 +0.07(+0.74%)
Mar 24, 2003 9.248 9.339 8.925 9.016 918,344 -0.54(-5.64%)
Mar 21, 2003 9.182 9.605 9.115 9.555 1,754,101 +0.55(+6.08%)
Mar 20, 2003 8.875 9.041 8.634 9.008 781,502 +0.14(+1.59%)
Mar 19, 2003 8.991 9.066 8.668 8.867 1,943,870 -0.09(-1.02%)
Mar 18, 2003 8.750 8.958 8.601 8.958 1,059,887 +0.22(+2.47%)
Mar 17, 2003 8.145 8.742 8.145 8.742 1,405,668 +0.46(+5.51%)
Mar 14, 2003 8.070 8.344 7.880 8.286 1,653,790 +0.36(+4.50%)
Mar 13, 2003 7.631 7.963 7.564 7.929 1,735,654 +0.47(+6.34%)
Mar 12, 2003 7.448 7.523 7.324 7.457 634,775 -0.01(-0.11%)
Mar 11, 2003 7.332 7.548 7.274 7.465 1,316,329 +0.08(+1.12%)
Mar 10, 2003 7.506 7.573 7.282 7.382 991,647 -0.24(-3.16%)
Mar 07, 2003 7.714 7.714 7.423 7.622 2,261,077 -0.09(-1.18%)
Mar 06, 2003 7.880 7.888 7.647 7.714 1,375,888 -0.17(-2.11%)
Mar 05, 2003 8.004 8.128 7.822 7.880 608,250 -0.21(-2.56%)
Mar 04, 2003 8.294 8.294 8.021 8.087 755,942 -0.21(-2.50%)
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.