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

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
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 (%)
Jan 31, 2003 8.217 8.531 8.143 8.531 1,217,385 +0.23(+2.79%)
Jan 30, 2003 8.539 8.630 8.201 8.300 1,451,442 -0.21(-2.43%)
Jan 29, 2003 8.300 8.506 8.019 8.506 1,279,623 +0.00(+0.00%)
Jan 28, 2003 8.407 8.506 8.094 8.506 2,263,315 +0.20(+2.39%)
Jan 27, 2003 8.713 8.738 8.308 8.308 1,209,636 -0.51(-5.81%)
Jan 24, 2003 8.919 8.919 8.614 8.820 841,054 -0.08(-0.93%)
Jan 23, 2003 8.795 8.969 8.259 8.903 2,820,790 -0.17(-1.91%)
Jan 22, 2003 9.250 9.291 9.010 9.076 1,008,878 -0.24(-2.57%)
Jan 21, 2003 9.704 9.803 9.258 9.316 919,759 -0.39(-4.00%)
Jan 17, 2003 10.10 10.10 9.497 9.704 1,133,837 -0.63(-6.08%)
Jan 16, 2003 10.49 10.74 10.27 10.33 776,153 -0.14(-1.34%)
Jan 15, 2003 10.65 10.69 10.34 10.47 933,321 -0.07(-0.70%)
Jan 14, 2003 10.17 10.58 10.17 10.55 1,493,459 +0.30(+2.90%)
Jan 13, 2003 10.36 10.43 10.13 10.25 971,947 -0.12(-1.12%)
Jan 10, 2003 10.08 10.41 10.03 10.36 1,479,050 +0.04(+0.40%)
Jan 09, 2003 10.28 10.58 10.16 10.32 995,316 +0.21(+2.04%)
Jan 08, 2003 10.47 10.47 9.993 10.12 1,450,837 -0.38(-3.62%)
Jan 07, 2003 10.65 10.93 10.44 10.50 836,574 -0.15(-1.40%)
Jan 06, 2003 10.24 10.85 10.24 10.65 1,414,875 +0.36(+3.45%)
Jan 03, 2003 9.869 10.32 9.803 10.29 1,372,979 +0.27(+2.72%)
Jan 02, 2003 9.357 10.02 9.159 10.02 909,104 +0.78(+8.50%)
Dec 31, 2002 9.085 9.423 9.085 9.233 1,132,021 +0.07(+0.81%)
Dec 30, 2002 9.357 9.382 8.994 9.159 976,548 -0.20(-2.12%)
Dec 27, 2002 9.241 9.374 9.142 9.357 749,756 +0.08(+0.89%)
Dec 26, 2002 9.266 9.605 9.175 9.274 642,717 +0.02(+0.18%)
Dec 24, 2002 9.167 9.357 9.167 9.258 428,882 -0.11(-1.15%)
Dec 23, 2002 9.415 9.547 9.225 9.365 927,751 -0.08(-0.87%)
Dec 20, 2002 9.266 9.464 9.208 9.448 1,226,225 +0.25(+2.69%)
Dec 19, 2002 9.175 9.473 8.944 9.200 806,666 +0.03(+0.36%)
Dec 18, 2002 9.448 9.448 9.002 9.167 1,429,768 -0.48(-4.97%)
Dec 17, 2002 9.754 10.04 9.539 9.646 753,631 -0.10(-1.02%)
Dec 16, 2002 9.489 9.811 9.390 9.745 864,908 +0.26(+2.79%)
Dec 13, 2002 9.390 9.539 9.035 9.481 1,037,817 +0.01(+0.09%)
Dec 12, 2002 9.687 10.16 9.374 9.473 900,991 -0.21(-2.22%)
Dec 11, 2002 9.374 9.696 8.985 9.687 1,357,965 +0.31(+3.35%)
Dec 10, 2002 9.052 9.531 8.961 9.374 1,206,367 +0.40(+4.51%)
Dec 09, 2002 9.547 9.547 8.754 8.969 1,591,779 -0.66(-6.86%)
Dec 06, 2002 9.935 10.03 9.332 9.630 1,619,024 -0.31(-3.08%)
Dec 05, 2002 10.28 10.35 9.886 9.935 898,085 -0.10(-0.99%)
Dec 04, 2002 10.41 10.49 9.745 10.03 1,932,633 -0.63(-5.89%)
Dec 03, 2002 11.76 11.76 10.63 10.66 1,697,002 -1.11(-9.40%)
Dec 02, 2002 12.12 12.47 11.52 11.77 1,474,812 +0.10(+0.85%)
Nov 29, 2002 11.91 11.96 11.56 11.67 679,769 -0.24(-2.01%)
Nov 27, 2002 11.51 11.91 11.45 11.91 1,144,492 +0.74(+6.58%)
Nov 26, 2002 11.40 11.63 10.98 11.17 1,460,039 -0.47(-4.04%)
Nov 25, 2002 11.03 11.64 10.96 11.64 1,445,993 +0.74(+6.82%)
Nov 22, 2002 10.80 11.03 10.64 10.90 988,777 -0.09(-0.83%)
Nov 21, 2002 10.70 11.14 10.58 10.99 1,810,337 +0.62(+5.97%)
Nov 20, 2002 9.704 10.46 9.704 10.37 1,574,464 +0.67(+6.89%)
Nov 19, 2002 9.844 9.935 9.663 9.704 1,573,617 -0.22(-2.25%)
Nov 18, 2002 9.291 10.26 9.266 9.927 3,036,199 +0.82(+8.98%)
Nov 15, 2002 8.663 9.374 8.490 9.109 2,414,308 +0.39(+4.45%)
Nov 14, 2002 8.606 8.820 8.498 8.721 1,739,987 +0.26(+3.13%)
Nov 13, 2002 8.127 8.506 8.127 8.457 2,663,379 +0.03(+0.39%)
Nov 12, 2002 8.300 8.564 8.259 8.424 1,771,832 -0.04(-0.49%)
Nov 11, 2002 9.043 9.043 8.383 8.465 1,049,683 -0.83(-8.89%)
Nov 08, 2002 9.332 9.613 9.027 9.291 914,795 -0.08(-0.88%)
Nov 07, 2002 10.04 10.04 9.374 9.374 1,228,041 -0.75(-7.42%)
Nov 06, 2002 9.704 10.15 9.564 10.13 1,620,234 +0.69(+7.26%)
Nov 05, 2002 9.745 9.754 9.018 9.440 1,489,463 -0.46(-4.67%)
Nov 04, 2002 9.126 10.32 9.093 9.902 2,332,455 +1.13(+12.90%)
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.