Indicators

Vishay Intertechnology (NY: VSH )

23.01 -0.19 (-0.82%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	3.448	3.646	3.431	3.605	531,797	+0.12(+3.32%)
Nov 26, 2008	3.133	3.538	3.109	3.489	1,988,675	+0.17(+4.98%)
Nov 25, 2008	3.266	3.324	3.133	3.324	1,452,734	+0.09(+2.81%)
Nov 24, 2008	3.158	3.241	3.067	3.233	1,964,410	+0.10(+3.17%)
Nov 21, 2008	3.059	3.158	2.877	3.133	2,749,459	+0.17(+5.57%)
Nov 20, 2008	2.935	3.142	2.861	2.968	3,115,051	-0.02(-0.83%)
Nov 19, 2008	3.257	3.282	2.993	2.993	2,657,229	-0.25(-7.65%)
Nov 18, 2008	3.133	3.257	3.051	3.241	2,477,588	+0.15(+4.81%)
Nov 17, 2008	3.009	3.158	2.968	3.092	1,791,535	+0.06(+1.91%)
Nov 14, 2008	3.150	3.241	2.992	3.034	0	-0.18(-5.66%)
Nov 13, 2008	3.009	3.216	2.803	3.216	1,975,986	+0.24(+8.06%)
Nov 12, 2008	3.315	3.315	2.935	2.976	1,126,443	-0.33(-10.00%)
Nov 11, 2008	3.249	3.373	3.208	3.307	1,182,396	+0.02(+0.50%)
Nov 10, 2008	3.588	3.629	3.266	3.290	1,690,270	-0.23(-6.57%)
Nov 07, 2008	3.348	3.530	3.307	3.522	1,729,945	+0.21(+6.50%)
Nov 06, 2008	3.712	3.803	3.299	3.307	1,753,504	-0.45(-11.89%)
Nov 05, 2008	3.778	3.902	3.687	3.753	1,658,683	-0.08(-2.16%)
Nov 04, 2008	3.605	3.836	3.514	3.836	2,050,155	+0.32(+9.18%)

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.