$12.85 +0.18 (%) Vishay Intertechnology Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSH historical data

Date Open High Low Close Volume
5/27/201612.6512.8812.6512.851,076,567
5/26/201612.5512.7012.5012.67589,716
5/25/201612.8412.8912.5212.541,054,010
5/24/201612.4012.8112.4012.791,416,148
5/23/201612.3912.5312.3212.361,098,679
5/20/201612.2112.4512.1812.36766,457
5/19/201612.0112.1711.9412.131,120,883
5/18/201611.8912.2911.8912.101,058,292
5/17/201612.2112.2711.8911.911,801,791
5/16/201612.1012.3412.0812.251,764,384
5/13/201612.3412.4612.0712.091,419,795
5/12/201612.4712.5512.1612.361,564,231
5/11/201612.5012.5512.4012.451,598,034
5/10/201612.3012.5212.1912.471,094,220
5/9/201612.3812.4712.2712.28992,275
5/6/201612.3512.4412.2512.381,666,176
5/5/201612.4412.4712.3512.372,259,895
5/4/201612.5312.6812.3512.421,804,967
5/3/201612.7712.9012.3612.551,952,983
5/2/201612.1512.2111.9612.121,156,420
4/29/201612.3412.3512.0512.162,046,287
4/28/201612.2812.4412.1912.401,840,937
4/27/201612.1812.4312.1512.411,989,183
4/26/201611.8912.2511.8112.23815,333
4/25/201611.9211.9611.7611.82798,117
4/22/201611.9212.1311.9111.99529,231
4/21/201611.9112.0611.8911.96666,697
4/20/201612.0812.1011.8111.891,910,307
4/19/201612.1712.2712.0612.07613,551
4/18/201612.1312.2712.0712.17631,802
4/15/201612.1012.3112.0712.141,023,405
4/14/201612.2212.2212.0612.11533,544
4/13/201611.8712.2611.8312.24964,183
4/12/201611.8111.8311.6911.76783,518
4/11/201611.6612.0011.6611.82936,138
4/8/201611.7111.9211.6111.641,017,563
4/7/201611.6911.7911.5311.561,582,439
4/6/201611.7211.7711.5511.731,210,597
4/5/201611.6511.8311.6311.711,250,808
4/4/201612.0912.1011.6511.721,272,516
4/1/201612.0512.1011.8512.081,229,215
3/31/201612.2012.2612.1412.21826,581
3/30/201612.2212.3512.2012.211,135,353
3/29/201612.0312.2011.9412.161,400,610
3/28/201612.1712.2211.9612.02707,478
3/24/201612.2012.2012.0112.15743,698
3/23/201612.3712.4012.2012.251,103,295
3/22/201612.2512.5312.2512.441,097,496
3/21/201612.4712.5712.1912.261,200,863
3/18/201612.5712.7812.3412.492,639,502
3/17/201612.2812.5712.2512.573,584,066
3/16/201612.0912.3412.0912.302,253,630
3/15/201612.1312.1912.0712.10957,990
3/14/201612.1612.2412.1012.19791,722
3/11/201611.8912.1811.8412.161,144,384
3/10/201611.9511.9811.5811.75660,515
3/9/201611.9011.9611.8211.871,176,472
3/8/201612.1412.1511.8711.881,177,848
3/7/201612.0012.1911.9512.191,728,103
3/4/201612.1612.2611.9712.051,571,127
3/3/201612.2512.3112.0212.151,061,405
3/2/201612.1612.2612.0412.241,284,242
3/1/201611.9612.2011.8912.18994,945
2/29/201611.8012.0111.7311.841,080,240
2/26/201611.6411.9411.6111.781,201,046
2/25/201611.6011.6211.4211.571,210,216
2/24/201611.4611.6411.2711.591,751,561
2/23/201611.7911.8611.4411.571,231,536
2/22/201611.8711.9511.7911.86977,313
2/19/201611.7111.9011.5511.72878,304
2/18/201611.7911.9611.6411.741,427,899
2/17/201611.6711.8311.5911.712,056,300
2/16/201611.3511.6311.3011.531,301,865
2/12/201611.3511.4111.1311.193,255,439
2/11/201611.0511.3210.9111.241,331,789
2/10/201611.3011.5411.1811.231,701,979
2/9/201610.8311.2410.5211.122,214,245
2/8/201610.8010.9010.3410.622,309,147
2/5/201611.3311.4410.9410.951,139,410
2/4/201611.0911.4111.0811.402,213,224
2/3/201611.3911.4610.9411.081,713,847
2/2/201611.2311.4011.1711.302,009,038
2/1/201611.3411.5511.1311.401,797,346
1/29/201610.8811.4710.8611.461,879,033
1/28/201610.8710.9410.7110.801,022,120
1/27/201610.9511.0110.7210.771,407,297
1/26/201610.4911.1110.4911.002,683,634
1/25/201610.5910.6510.3910.441,142,280
1/22/201610.7310.7910.5310.671,400,150
1/21/201610.5510.7110.3510.551,566,641
1/20/201610.1710.569.9610.441,307,049
1/19/201610.5010.5010.1810.311,389,277
1/15/201610.2510.4410.1210.341,314,336
1/14/201610.3510.7510.1910.602,577,448
1/13/201610.6510.7610.2210.283,569,937
1/12/201610.7910.8510.4110.621,113,250
1/11/201610.6410.7310.5310.672,304,502
1/8/201610.8410.9910.5410.551,576,474
1/7/201610.9511.1610.8010.803,225,354
1/6/201611.4511.4611.1411.211,951,387
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center