Indicators

Vishay Intertechnology (NY: VSH )

23.01 -0.19 (-0.82%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	15.54	15.69	15.37	15.39	1,005,268	-0.14(-0.91%)
Jan 30, 2002	15.38	15.58	15.13	15.53	734,204	+0.11(+0.70%)
Jan 29, 2002	15.96	16.00	15.34	15.42	921,566	-0.54(-3.37%)
Jan 28, 2002	15.75	16.12	15.75	15.96	1,197,104	+0.21(+1.31%)
Jan 25, 2002	15.71	16.11	15.58	15.75	1,037,200	-0.15(-0.94%)
Jan 24, 2002	15.71	16.37	15.71	15.90	1,337,414	+0.38(+2.45%)
Jan 23, 2002	15.23	15.54	15.23	15.52	504,750	+0.30(+1.96%)
Jan 22, 2002	15.67	15.71	15.21	15.22	1,099,493	-0.40(-2.54%)
Jan 21, 2002	15.58	15.70	15.43	15.62	1,212,103	+0.00(+0.00%)
Jan 18, 2002	15.58	15.70	15.43	15.62	1,202,547	-0.10(-0.63%)
Jan 17, 2002	15.75	15.86	15.68	15.72	924,106	+0.13(+0.85%)
Jan 16, 2002	15.71	15.72	15.34	15.58	1,142,190	-0.33(-2.08%)
Jan 15, 2002	15.98	16.17	15.81	15.91	1,221,296	-0.06(-0.36%)
Jan 14, 2002	16.41	16.61	15.82	15.97	1,192,508	-0.52(-3.16%)
Jan 11, 2002	16.77	16.78	16.49	16.49	1,095,743	-0.28(-1.68%)
Jan 10, 2002	17.42	17.42	16.74	16.77	1,623,234	+0.65(+4.05%)

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.