$14.12 +0.07 (%) Vishay Intertechnology Inc - NYSE

Dec. 19, 2014 | 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
12/19/201414.0614.1713.9114.121,962,902
12/18/201413.8814.0513.7814.051,088,092
12/17/201413.2413.6613.0713.651,349,943
12/16/201413.1413.4113.0413.201,300,571
12/15/201413.2513.3913.1313.171,365,076
12/12/201413.3913.4813.1413.14942,304
12/11/201413.6913.8113.4413.491,066,826
12/10/201414.0814.1913.5313.541,796,865
12/9/201413.8114.1913.7314.171,380,068
12/8/201414.2914.4313.8913.98861,779
12/5/201414.1414.3914.0914.37666,592
12/4/201414.3614.5114.0514.07956,003
12/3/201413.7014.4013.6914.361,343,670
12/2/201413.6913.8713.5913.741,190,398
12/1/201413.7813.8813.4713.631,028,215
11/28/201414.0114.0113.8413.87391,784
11/26/201413.9313.9813.8213.97487,482
11/25/201413.9613.9713.7213.93663,392
11/24/201413.8014.0113.6213.961,208,085
11/21/201413.9514.1113.7713.79951,392
11/20/201413.5313.8213.4513.79471,940
11/19/201413.8013.8213.5313.61537,493
11/18/201413.5113.9913.4513.771,210,379
11/17/201413.6413.7113.4313.451,205,263
11/14/201413.6013.7613.5613.64687,155
11/13/201413.8013.9213.5913.63565,313
11/12/201413.6713.8413.6513.81620,351
11/11/201413.6713.8413.6413.71766,537
11/10/201413.7513.8813.6913.701,812,879
11/7/201413.9114.0613.7413.781,178,803
11/6/201413.6213.9513.5913.861,185,228
11/5/201413.7313.7613.4713.651,135,515
11/4/201413.6013.7813.5913.69933,561
11/3/201413.5113.8813.4113.592,045,414
10/31/201413.4113.7713.3513.513,029,129
10/30/201413.1813.3413.1413.261,818,235
10/29/201413.2013.3513.0413.223,104,306
10/28/201413.7413.8913.0513.203,717,239
10/27/201413.8013.8513.6513.711,283,651
10/24/201413.9013.9113.8013.881,049,877
10/23/201413.7813.9713.6713.882,172,451
10/22/201413.9913.9913.6113.61862,001
10/21/201413.5613.9713.4713.94832,566
10/20/201413.1313.5113.0913.501,547,248
10/17/201413.3313.5013.1413.191,079,842
10/16/201412.4313.1912.3813.132,010,894
10/15/201412.5112.8412.3712.731,879,395
10/14/201412.8213.0112.5312.732,517,475
10/13/201412.7712.9212.6412.682,062,848
10/10/201413.2813.2812.7112.722,585,851
10/9/201413.7213.7313.4213.441,175,186
10/8/201413.6513.8113.3213.771,616,805
10/7/201413.8214.0013.6013.661,129,470
10/6/201414.0514.0913.8113.931,313,731
10/3/201414.2214.3013.9613.97768,691
10/2/201414.0314.2513.7714.121,083,917
10/1/201414.3014.3414.0614.091,626,128
9/30/201414.7614.8114.2914.291,118,733
9/29/201414.2914.8514.1514.802,225,750
9/26/201414.4114.4814.3014.421,252,183
9/25/201414.8314.8414.3714.401,501,647
9/24/201415.1015.1014.8014.821,284,534
9/23/201415.1415.2315.0315.031,083,708
9/22/201415.2315.2414.9615.16993,006
9/19/201415.7015.7315.3115.341,076,495
9/18/201415.6415.7415.5215.61848,320
9/17/201415.6315.7215.4515.521,088,611
9/16/201415.1415.5715.1215.571,558,258
9/15/201415.5915.6215.1615.171,810,523
9/12/201416.1616.2515.5615.622,439,213
9/11/201415.8816.1915.8816.172,020,698
9/10/201415.7615.9315.6815.88848,067
9/9/201416.0216.0515.6615.701,124,599
9/8/201416.0716.1915.9715.981,397,584
9/5/201416.1516.1716.0316.11685,121
9/4/201416.1116.3416.0716.152,039,270
9/3/201416.2316.2516.0316.13860,047
9/2/201416.0516.2516.0316.141,850,230
8/29/201416.0016.1015.9416.00607,577
8/28/201415.8916.0115.8315.96555,255
8/27/201415.9216.0015.7915.93709,435
8/26/201415.8516.0015.7915.89552,043
8/25/201416.0616.0615.8115.88476,497
8/22/201415.8416.1515.8115.951,236,289
8/21/201415.8615.9315.7515.87826,116
8/20/201415.5115.8615.4615.841,296,505
8/19/201415.5315.6215.4815.51559,634
8/18/201415.3915.5915.3615.51757,086
8/15/201415.3015.3915.1215.31619,248
8/14/201415.1215.2815.1015.23372,508
8/13/201415.0615.1914.9415.13523,223
8/12/201414.9015.0914.8214.96664,364
8/11/201414.8715.1014.8414.95709,117
8/8/201414.6614.8014.5414.79851,776
8/7/201414.9615.0314.6314.681,028,849
8/6/201414.6014.9114.5614.84667,395
8/5/201414.6614.8014.5114.671,092,357
8/4/201414.6414.7514.5514.70786,534
8/1/201414.7314.7514.4014.591,228,300
7/31/201414.8214.9314.6214.731,121,237
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center