$14.20 +0.05 (%) Vishay Intertechnology Inc - New York Stock Exchange, Inc.

Aug. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSH historical data

Date Open High Low Close Volume
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
7/13/201612.4712.5212.3312.39990,385
7/12/201612.2312.4212.1712.37793,128
7/11/201612.1212.2212.0712.13725,564
7/8/201611.9012.2011.8912.081,058,802
7/7/201611.7911.8511.6811.75863,460
7/6/201612.0012.0011.6911.721,646,239
7/5/201612.2312.2311.9812.15966,340
7/1/201612.3112.5112.3112.34599,463
6/30/201611.9812.3911.8912.391,331,558
6/29/201612.1712.2411.9311.981,295,895
6/28/201611.9612.0411.8412.001,136,950
6/27/201612.3512.3711.7411.781,420,562
6/24/201612.7812.9412.5012.501,404,774
6/23/201613.3213.4313.2413.331,187,218
6/22/201613.3913.4513.1813.18781,544
6/21/201613.3413.4513.2113.391,003,685
6/20/201613.3013.3813.2313.311,079,326
6/17/201613.0613.1312.8413.081,433,601
6/16/201612.9213.0912.8313.06979,945
6/15/201613.1213.1212.9812.98545,038
6/14/201612.9513.1112.9113.021,062,365
6/13/201613.1513.2613.0013.02704,789
6/10/201613.3013.4113.1713.26829,999
6/9/201613.3813.5113.3013.49841,012
6/8/201613.2113.5013.1713.48893,008
6/7/201613.2013.2913.1213.24547,699
6/6/201613.1713.2112.9913.161,127,865
6/3/201613.2413.2513.0013.171,144,267
6/2/201613.0013.2612.9013.261,294,077
6/1/201612.8613.0612.8013.04781,039
5/31/201612.9013.0012.8012.961,163,433
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center