$15.00 +0.20 (%) Vishay Intertechnology Inc - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201614.8515.1014.7015.001,720,892
12/1/201615.2015.3014.8014.801,155,090
11/30/201615.2015.3014.9515.151,574,104
11/29/201615.2015.3014.9515.001,263,034
11/28/201615.1515.3815.1315.201,398,674
11/25/201615.1015.2015.0515.15441,200
11/23/201614.7515.0814.7015.051,020,521
11/22/201614.9014.9514.7514.801,316,626
11/21/201615.1015.1014.8014.901,004,728
11/18/201615.3515.3514.8514.901,889,045
11/17/201615.2515.5515.1015.25995,406
11/16/201615.2015.2515.1015.20917,478
11/15/201615.2015.3015.0015.251,064,291
11/14/201614.9015.2514.8015.201,628,761
11/11/201614.5514.9014.4514.751,589,974
11/10/201614.8514.9514.5014.601,583,697
11/9/201613.9514.7013.8514.701,581,400
11/8/201613.9514.5513.9514.302,556,351
11/7/201614.3514.6013.8514.002,202,322
11/4/201613.8514.0013.7513.851,114,891
11/3/201614.0014.0013.8013.90453,505
11/2/201613.9513.9813.8013.85677,147
11/1/201614.1014.2513.8013.95766,036
10/31/201613.9014.2013.9014.10981,744
10/28/201613.9514.1013.8013.85982,799
10/27/201614.0014.0513.7513.951,356,759
10/26/201613.7514.0513.7013.90905,797
10/25/201614.2514.3013.7013.801,155,114
10/24/201614.3014.4014.1514.352,018,946
10/21/201613.8514.1013.7814.02365,254
10/20/201614.0014.0513.9014.00464,506
10/19/201613.9514.1013.8314.05406,178
10/18/201614.0514.1013.8513.95770,620
10/17/201613.8514.0413.8013.90390,006
10/14/201613.8013.9713.7713.821,215,697
10/13/201613.8713.8813.6613.75514,085
10/12/201613.9114.0513.8214.02958,228
10/11/201614.1914.1913.8013.93975,017
10/10/201614.1714.2814.0914.19561,636
10/7/201614.2014.2013.9814.06540,493
10/6/201614.1314.2614.0314.231,545,151
10/5/201614.0014.2513.9914.13855,936
10/4/201614.0214.1113.7813.881,017,652
10/3/201614.0714.1413.9613.99787,449
9/30/201614.0314.1313.8914.091,380,107
9/29/201614.0314.0613.7713.90867,995
9/28/201614.1414.2014.0214.10915,122
9/27/201613.8814.1413.8414.08861,624
9/26/201613.8614.0313.8113.83598,621
9/23/201614.1514.1513.9513.98855,014
9/22/201614.1814.2614.1314.24913,952
9/21/201613.9014.1613.8414.131,008,630
9/20/201613.9314.0113.7913.79895,435
9/19/201613.9213.9913.7513.79804,867
9/16/201613.6113.8113.5113.801,718,635
9/15/201613.4913.7813.4613.701,118,017
9/14/201613.5013.5813.3813.44778,663
9/13/201613.8013.9313.3713.471,556,261
9/12/201613.5713.8613.4613.741,053,091
9/9/201614.0314.0513.6913.691,036,985
9/8/201614.0614.2113.9814.18716,322
9/7/201614.0414.1413.9914.13710,367
9/6/201614.2714.2814.0014.06516,567
9/2/201614.2114.2614.1014.20751,780
9/1/201614.1614.2714.0114.20628,950
8/31/201614.1514.2214.0814.16739,084
8/30/201614.2014.2614.1114.20939,549
8/29/201614.2014.2514.0914.151,243,390
8/26/201614.1514.2414.0014.15795,904
8/25/201614.0014.1813.9014.15707,646
8/24/201613.9514.0313.9214.01730,879
8/23/201613.8414.0313.8413.96708,698
8/22/201613.8413.8713.7313.81543,283
8/19/201613.7813.9613.7713.88831,589
8/18/201613.7213.9613.7013.79661,459
8/17/201613.4113.7413.4013.72904,654
8/16/201613.8613.9113.4113.411,454,938
8/15/201613.9314.0313.9313.961,474,423
8/12/201613.7713.9713.7213.921,019,427
8/11/201613.7913.8713.6913.78958,738
8/10/201613.7413.8313.6613.80862,427
8/9/201613.5813.7613.5813.75651,520
8/8/201613.4713.6913.4713.60697,109
8/5/201613.1713.5113.1413.501,114,614
8/4/201613.1013.2713.0413.10645,877
8/3/201612.8813.1612.8213.08770,241
8/2/201613.3513.3712.3912.851,783,655
8/1/201613.3013.3313.0813.10988,494
7/29/201613.2013.4113.1613.331,405,166
7/28/201613.3213.3513.1913.23555,705
7/27/201613.3513.3713.2513.33921,562
7/26/201613.0913.4013.0713.331,215,782
7/25/201612.9113.0712.9013.05796,376
7/22/201612.9112.9812.7912.90581,507
7/21/201612.9913.0312.8512.91747,250
7/20/201612.8813.0612.8612.97553,268
7/19/201612.7712.8512.6912.82847,437
7/18/201612.7512.8612.6512.78766,456
7/15/201612.5712.6912.4612.66724,612
7/14/201612.5012.6412.4412.50679,745
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center