VISHAY INTERTECHNOLOGY $14.30

down -0.07


23/5/2013 12:23 PM  |  NYSE : VSH  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

VSH historical data

Date Open High Low Close Volume
5/22/2013 14.82 14.93 14.37 14.37 8165
5/21/2013 14.94 14.94 14.76 14.78 5278
5/20/2013 14.55 14.99 14.55 14.90 13107
5/17/2013 14.64 14.70 14.35 14.56 17763
5/16/2013 15.09 15.13 14.56 14.59 18648
5/15/2013 14.60 15.14 14.60 15.09 22622
5/14/2013 14.29 14.66 14.25 14.61 12744
5/13/2013 14.28 14.36 14.06 14.31 11164
5/10/2013 14.22 14.37 14.17 14.32 7970
5/9/2013 14.28 14.44 14.10 14.22 9012
5/8/2013 14.09 14.28 14.03 14.28 9270
5/7/2013 14.01 14.18 13.92 14.13 19905
5/6/2013 13.60 14.01 13.60 13.96 16917
5/3/2013 13.77 13.86 13.55 13.56 17975
5/2/2013 13.57 13.66 13.40 13.60 25485
5/1/2013 14.00 14.03 13.42 13.48 19139
4/30/2013 13.32 14.20 13.21 14.04 42879
4/29/2013 12.69 13.15 12.66 12.79 36892
4/26/2013 12.64 12.71 12.44 12.56 9845
4/25/2013 12.31 12.90 12.31 12.69 12158
4/24/2013 12.19 12.48 12.19 12.27 8085
4/23/2013 11.97 12.22 11.93 12.20 6677
4/22/2013 11.84 11.91 11.54 11.86 6964
4/19/2013 11.76 12.00 11.63 11.81 10812
4/18/2013 12.10 12.13 11.66 11.71 11722
4/17/2013 12.25 12.32 11.92 12.01 10462
4/16/2013 12.36 12.52 12.29 12.39 8340
4/15/2013 12.56 12.57 12.12 12.18 12946
4/12/2013 12.73 12.90 12.52 12.68 7488
4/11/2013 12.77 12.92 12.61 12.83 15177
4/10/2013 12.60 12.84 12.50 12.81 20899
4/9/2013 12.60 12.71 12.42 12.60 7654
4/8/2013 12.33 12.57 12.17 12.56 10364
4/5/2013 12.47 12.50 12.12 12.29 13976
4/4/2013 12.73 12.91 12.60 12.74 6147
4/3/2013 12.86 12.92 12.55 12.69 16813
4/2/2013 13.37 13.43 12.72 12.80 19613
4/1/2013 13.64 13.65 13.22 13.33 7167
3/28/2013 13.62 13.66 13.40 13.61 7711
3/27/2013 13.46 13.69 13.41 13.64 14243
3/26/2013 13.55 13.74 13.48 13.60 7149
3/25/2013 13.57 13.65 13.23 13.48 8355
3/22/2013 13.67 13.94 13.43 13.53 10053
3/21/2013 13.50 13.70 13.49 13.65 20508
3/20/2013 13.65 13.73 13.44 13.63 16568
3/19/2013 13.61 13.71 13.35 13.51 12393
3/18/2013 13.42 13.70 13.19 13.60 10711
3/15/2013 13.95 13.95 13.55 13.68 13105
3/14/2013 13.29 13.98 13.29 13.95 24075
3/13/2013 13.29 13.31 13.14 13.27 8539
3/12/2013 13.28 13.30 13.02 13.25 11355
3/11/2013 13.33 13.40 13.21 13.34 9046
3/8/2013 13.25 13.37 13.11 13.31 8443
3/7/2013 13.19 13.22 13.08 13.19 9125
3/6/2013 13.25 13.31 13.10 13.12 15846
3/5/2013 13.10 13.29 13.07 13.24 15430
3/4/2013 12.92 13.05 12.82 12.99 14274
3/1/2013 13.07 13.17 12.85 12.95 24826
2/28/2013 13.30 13.41 13.10 13.19 14006
2/27/2013 13.23 13.39 13.15 13.33 7800
2/26/2013 13.23 13.35 13.02 13.28 13174
2/25/2013 13.76 13.85 13.13 13.13 21166
2/22/2013 13.46 13.81 13.36 13.70 27389
2/21/2013 13.26 13.38 12.99 13.33 22123
2/20/2013 13.82 13.90 13.24 13.28 30761
2/19/2013 13.48 13.84 13.40 13.80 24733
2/15/2013 13.67 13.80 13.32 13.42 20034
2/14/2013 13.25 13.74 13.24 13.72 28609
2/13/2013 12.73 13.41 12.73 13.36 51096
2/12/2013 12.50 12.72 12.49 12.72 15797
2/11/2013 12.53 12.53 12.31 12.50 15439
2/8/2013 12.31 12.53 12.29 12.49 23559
2/7/2013 12.09 12.25 11.97 12.25 24550
2/6/2013 11.74 12.20 11.68 12.10 23417
2/5/2013 11.76 12.09 11.26 11.82 42989
2/4/2013 11.04 11.22 10.91 11.01 12729
2/1/2013 11.09 11.29 11.03 11.16 18123
1/31/2013 10.86 11.01 10.84 10.99 9161
1/30/2013 11.00 11.07 10.76 10.85 12811
1/29/2013 11.05 11.14 10.89 10.98 9020
1/28/2013 11.10 11.17 10.93 11.11 6776
1/25/2013 11.14 11.34 10.96 11.06 11566
1/24/2013 10.94 11.23 10.89 11.02 20751
1/23/2013 10.87 11.00 10.78 10.99 6343
1/22/2013 10.76 10.85 10.70 10.85 6502
1/18/2013 10.95 10.96 10.72 10.79 12451
1/17/2013 10.80 11.12 10.78 11.01 17677
1/16/2013 10.57 10.76 10.52 10.72 10079
1/15/2013 10.50 10.67 10.47 10.62 5756
1/14/2013 10.34 10.67 10.34 10.60 14234
1/11/2013 10.35 10.40 10.21 10.35 4813
1/10/2013 10.39 10.52 10.31 10.35 7203
1/9/2013 10.45 10.51 10.19 10.28 10385
1/8/2013 10.57 10.60 10.23 10.40 12883
1/7/2013 10.56 10.69 10.50 10.59 4604
1/4/2013 10.68 10.72 10.60 10.64 8436
1/3/2013 10.73 10.80 10.59 10.66 8042
1/2/2013 10.96 11.06 10.47 10.75 12643
12/31/2012 10.11 10.63 10.09 10.63 12033
12/28/2012 10.13 10.25 10.10 10.15 8581
Marketplace
Trading Center