$14.09 +0.19 (%) Vishay Intertechnology Inc - New York Stock Exchange, Inc.

Sep. 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center