Vishay Intertechnology Inc $14.73

down -0.26


31/7/2014 04:07 PM  |  NYSE : VSH  
Industries : Electronics / Semiconductor - Broad Line
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSH historical data

Date Open High Low Close Volume
7/31/201414.8214.9314.6214.731,111,974
7/30/201415.3615.3914.9014.99988,647
7/29/201415.3315.6415.1515.211,449,601
7/28/201414.9315.0414.7514.941,107,371
7/25/201414.9715.0414.8714.951,046,482
7/24/201415.0315.1315.0015.02811,464
7/23/201415.3115.3115.0115.06677,022
7/22/201415.3115.4015.1815.281,057,084
7/21/201415.0815.2314.9515.21746,343
7/18/201414.9115.1114.8915.09791,166
7/17/201415.1015.1814.8814.91881,337
7/16/201415.3315.3315.0615.09964,251
7/15/201415.1615.3215.1115.19790,728
7/14/201415.4115.4815.1315.151,004,372
7/11/201415.2515.5615.1715.27943,774
7/10/201415.3115.3415.0515.22951,725
7/9/201415.4515.5115.2915.47852,599
7/8/201415.7715.9215.2415.431,641,049
7/7/201415.6515.9815.5615.811,335,513
7/3/201415.6415.7115.5315.60531,624
7/2/201415.5815.7515.5415.54686,240
7/1/201415.5015.8515.4915.611,243,391
6/30/201415.2415.5115.1815.491,454,844
6/27/201415.1115.3215.1115.221,417,266
6/26/201415.2715.3414.9615.13703,117
6/25/201415.1815.3015.0115.29823,911
6/24/201415.3715.5715.0715.13715,005
6/23/201415.2515.5815.2515.411,311,802
6/20/201415.3215.3915.1715.191,201,993
6/19/201415.3915.4015.2015.30751,949
6/18/201415.5315.5315.1315.33888,765
6/17/201415.1515.6115.0415.501,098,907
6/16/201415.3815.4015.0415.081,313,159
6/13/201415.4615.4815.3115.44747,830
6/12/201415.5315.5815.3515.46636,352
6/11/201415.5115.6115.3815.56678,985
6/10/201415.4415.5415.3515.52730,799
6/9/201415.3715.5515.2915.501,212,619
6/6/201415.2815.3715.2215.36767,268
6/5/201415.2115.3014.9415.281,093,285
6/4/201415.1915.2915.1315.23697,052
6/3/201414.9615.3214.9615.251,534,863
6/2/201414.9815.1214.7414.99969,449
5/30/201414.8814.9314.7814.92517,782
5/29/201414.8414.9414.7714.88524,800
5/28/201414.7014.8214.5514.78571,804
5/27/201414.7514.7514.6014.66680,650
5/23/201414.4714.6714.4314.64546,839
5/22/201414.3914.5114.3514.48934,788
5/21/201414.4514.5214.2514.37988,944
5/20/201414.3414.5014.2714.38800,787
5/19/201414.2514.4814.2414.441,105,137
5/16/201414.4014.4014.2214.29760,451
5/15/201414.5214.5214.0314.371,219,148
5/14/201414.6914.7414.5514.57647,811
5/13/201414.9614.9614.6814.691,025,956
5/12/201414.5614.9614.5414.951,085,604
5/9/201414.3714.4614.2014.45768,444
5/8/201414.4014.7114.2914.431,098,032
5/7/201414.4314.4714.0414.411,080,054
5/6/201414.4914.5414.2014.412,126,465
5/5/201414.3014.4414.1214.42789,498
5/2/201414.3714.6014.3214.421,042,736
5/1/201414.2714.5714.2214.391,199,255
4/30/201414.1814.2814.1214.221,356,358
4/29/201414.3314.4214.1114.18943,536
4/28/201414.5314.5514.1314.281,314,909
4/25/201414.9014.9314.5014.51686,131
4/24/201414.9815.0614.7414.98940,117
4/23/201414.7214.9314.7214.86737,807
4/22/201414.5014.7814.4814.75595,666
4/21/201414.5814.6414.1814.461,242,847
4/17/201414.5114.7014.4114.64553,681
4/16/201414.5014.5614.3014.50667,239
4/15/201414.2714.4913.9814.39908,459
4/14/201414.3814.4414.0814.20812,392
4/11/201414.4014.6514.2314.29881,919
4/10/201414.9915.0414.4514.51953,532
4/9/201414.7115.0414.6515.03777,740
4/8/201414.5414.6814.4514.61911,523
4/7/201414.6714.7214.3614.551,231,051
4/4/201415.3515.3714.6714.691,275,997
4/3/201415.2815.3515.1515.311,207,793
4/2/201415.0115.3115.0115.281,230,022
4/1/201414.9515.0814.8514.99760,095
3/31/201414.6114.9114.5814.881,009,946
3/28/201414.4814.7014.4114.491,813,492
3/27/201414.5514.7414.4214.43972,836
3/26/201415.0115.0614.5314.561,520,441
3/25/201415.0315.1614.8414.942,176,192
3/24/201415.2415.3414.8414.961,800,531
3/21/201415.0515.4415.0015.142,550,082
3/20/201414.9515.0614.9114.991,036,652
3/19/201414.9415.0314.8614.971,647,797
3/18/201414.5514.9814.5214.941,406,694
3/17/201414.4214.5814.3614.511,097,777
3/14/201414.2714.4114.2614.311,026,311
3/13/201414.4614.5314.1814.352,058,706
3/12/201414.3314.4414.1814.43834,979
3/11/201414.3314.3914.2814.351,352,474
Trading Center