$10.95 -0.45 (%) Vishay Intertechnology Inc - NYSE

Feb. 5, 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
2/5/201611.3311.4410.9410.951,139,410
2/4/201611.0911.4111.0811.402,213,224
2/3/201611.3911.4610.9411.081,713,847
2/2/201611.2311.4011.1711.302,009,038
2/1/201611.3411.5511.1311.401,797,346
1/29/201610.8811.4710.8611.461,879,033
1/28/201610.8710.9410.7110.801,022,120
1/27/201610.9511.0110.7210.771,407,297
1/26/201610.4911.1110.4911.002,683,634
1/25/201610.5910.6510.3910.441,142,280
1/22/201610.7310.7910.5310.671,400,150
1/21/201610.5510.7110.3510.551,566,641
1/20/201610.1710.569.9610.441,307,049
1/19/201610.5010.5010.1810.311,389,277
1/15/201610.2510.4410.1210.341,314,336
1/14/201610.3510.7510.1910.602,577,448
1/13/201610.6510.7610.2210.283,569,937
1/12/201610.7910.8510.4110.621,113,250
1/11/201610.6410.7310.5310.672,304,502
1/8/201610.8410.9910.5410.551,576,474
1/7/201610.9511.1610.8010.803,225,354
1/6/201611.4511.4611.1411.211,951,387
1/5/201611.7211.7711.4911.611,376,373
1/4/201611.8211.8211.5511.711,694,135
12/31/201512.1912.2912.0512.051,274,848
12/30/201512.2612.3212.1212.191,041,129
12/29/201511.9812.3211.9512.301,348,840
12/28/201511.8911.9111.6911.881,012,341
12/24/201511.9012.0211.8211.96690,842
12/23/201511.7711.9511.7011.901,282,768
12/22/201511.5311.7011.4111.671,047,631
12/21/201511.4711.5211.2711.481,560,155
12/18/201511.6111.6911.2411.402,432,730
12/17/201511.9512.0211.6911.691,342,670
12/16/201511.9512.0011.7011.951,111,782
12/15/201511.5811.8911.5811.871,325,011
12/14/201511.6211.7111.3711.511,236,273
12/11/201511.5911.7611.5311.591,084,268
12/10/201511.6712.0011.6711.851,181,647
12/9/201511.7211.8911.5511.671,025,710
12/8/201511.6111.7511.5611.711,093,617
12/7/201511.8211.8711.6711.75909,955
12/4/201511.7211.9411.6811.86790,512
12/3/201511.9812.0211.6311.691,040,469
12/2/201512.0012.0711.8311.85630,744
12/1/201511.9212.0611.8512.031,055,098
11/30/201511.9411.9811.8711.921,003,400
11/27/201511.8811.9911.8311.89373,894
11/25/201511.7611.8911.7511.89644,815
11/24/201511.9111.9711.7911.791,140,793
11/23/201511.8711.9811.7811.981,484,192
11/20/201511.8311.9411.7611.911,034,785
11/19/201511.7411.8111.6211.75987,150
11/18/201511.4211.7511.3311.731,505,517
11/17/201511.3311.4611.2011.351,397,725
11/16/201511.1311.3411.0911.31897,470
11/13/201511.2311.3611.1111.13760,236
11/12/201511.4611.4611.2811.311,222,418
11/11/201511.5911.6111.4811.501,012,014
11/10/201511.6211.7211.5211.561,467,787
11/9/201511.8511.8911.6411.681,058,966
11/6/201511.7611.9011.7011.891,168,658
11/5/201511.5411.8211.5111.792,163,686
11/4/201511.6611.6611.5011.531,798,351
11/3/201511.2711.6111.0011.572,635,349
11/2/201510.5910.8210.5410.801,254,390
10/30/201510.7510.7810.5410.601,268,904
10/29/201510.6310.7410.5610.711,860,635
10/28/201510.3910.7310.3510.721,353,972
10/27/201510.2110.3810.1410.371,685,225
10/26/201510.5610.6310.1310.281,560,074
10/23/201510.4610.6910.3810.631,652,963
10/22/201510.6310.8010.5910.631,223,267
10/21/201510.8310.8410.5010.51673,497
10/20/201510.7310.9110.7010.78900,168
10/19/201510.7410.8310.6910.74701,609
10/16/201510.7410.8410.6210.76761,039
10/15/201510.8110.8110.6010.741,014,591
10/14/201510.5110.8610.4210.771,537,370
10/13/201510.3110.5210.2710.511,023,606
10/12/201510.5810.6010.3310.40834,998
10/9/201510.4010.6310.3910.581,684,788
10/8/201510.4610.6210.3610.54882,949
10/7/201510.4010.6210.2810.511,392,237
10/6/201510.2410.4210.1510.361,309,367
10/5/20159.9110.319.8310.241,308,442
10/2/20159.439.839.379.811,429,715
10/1/20159.689.729.379.531,148,758
9/30/20159.519.739.469.693,233,392
9/29/20159.329.449.289.381,403,703
9/28/20159.439.529.289.301,048,696
9/25/20159.519.599.379.521,847,028
9/24/20159.349.479.259.431,121,459
9/23/20159.629.669.439.43900,810
9/22/20159.699.789.579.61685,268
9/21/20159.9610.049.799.84751,794
9/18/201510.0310.089.869.901,140,710
9/17/201510.2110.3810.1510.17906,755
9/16/201510.1510.2810.1010.23897,412
9/15/20159.8310.179.8110.151,116,173
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center