$12.78 +0.10 (%) Vishay Intertechnology Inc - NYSE

May. 1, 2015 | 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
5/1/201512.6912.8112.5912.781,593,096
4/30/201512.7412.8412.6012.681,507,661
4/29/201512.9012.9812.7712.811,041,674
4/28/201512.8413.0012.8212.981,308,776
4/27/201512.8012.8612.7012.802,192,692
4/24/201513.0613.0812.7712.781,802,932
4/23/201513.3713.4213.0113.082,543,320
4/22/201513.2113.4713.0913.461,577,796
4/21/201513.3613.4113.2113.211,350,336
4/20/201513.4413.5113.2413.271,821,278
4/17/201513.4613.4613.2813.36638,048
4/16/201513.5713.6413.4813.59469,421
4/15/201513.6413.7913.6013.64767,030
4/14/201513.7713.8513.5813.61743,394
4/13/201513.8113.8713.7213.74582,211
4/10/201513.7613.9413.7213.84685,126
4/9/201513.7013.8913.7013.761,073,763
4/8/201513.7413.8313.6613.76870,036
4/7/201513.8813.9513.7013.73901,494
4/6/201513.7613.9513.6513.921,576,083
4/2/201513.8513.9513.7313.871,283,228
4/1/201513.7713.9113.6713.862,010,715
3/31/201513.6213.9413.5713.821,707,666
3/30/201513.4813.7213.4813.71677,618
3/27/201513.3113.4813.2013.41801,821
3/26/201513.2513.4913.1713.34892,833
3/25/201513.7513.8013.3613.361,252,268
3/24/201513.7513.9213.7313.762,242,090
3/23/201513.9514.0013.7513.75578,932
3/20/201513.8114.0013.7713.94982,334
3/19/201513.8213.8513.6913.73409,123
3/18/201513.6513.9313.5913.84690,832
3/17/201513.6213.7413.5413.731,254,462
3/16/201513.7013.7613.6113.70635,592
3/13/201513.5613.6413.3513.62992,441
3/12/201513.4113.6713.4113.591,251,095
3/11/201513.7813.7813.4713.491,569,422
3/10/201513.8613.9813.7013.71770,180
3/9/201514.1914.2414.0414.04708,359
3/6/201514.3214.4114.0614.20698,152
3/5/201514.3314.4214.2914.38483,310
3/4/201514.2714.3514.1814.29584,629
3/3/201514.5414.5414.3214.36738,224
3/2/201514.3214.6014.2714.59930,372
2/27/201514.3414.3814.1814.24722,205
2/26/201514.3914.5114.3214.39629,336
2/25/201514.5514.6114.2914.37569,172
2/24/201514.3914.6114.3714.58675,202
2/23/201514.3014.3914.1814.39828,078
2/20/201514.3614.4114.1814.32837,294
2/19/201514.2314.3914.1614.36740,532
2/18/201514.1014.3214.1014.281,061,695
2/17/201514.1914.3314.0414.151,032,119
2/13/201513.7914.2613.7114.23989,585
2/12/201513.6413.9013.5013.802,424,883
2/11/201513.4213.7113.3313.551,488,512
2/10/201513.6313.6313.2913.392,435,168
2/9/201513.5313.7613.4513.471,401,958
2/6/201513.5313.8413.4813.631,776,064
2/5/201513.6013.8413.4813.501,176,298
2/4/201513.5713.7613.5313.651,401,240
2/3/201513.4113.6713.3413.581,796,244
2/2/201513.6513.6713.1213.381,540,611
1/30/201513.6513.8113.4513.621,133,723
1/29/201513.7313.8413.3513.731,191,651
1/28/201513.9013.9913.6413.71801,899
1/27/201513.5813.8313.5613.791,454,561
1/26/201513.4113.7813.3913.75932,725
1/23/201513.4513.7013.3713.411,624,805
1/22/201513.3913.4913.0913.461,546,857
1/21/201513.0113.4612.6813.411,403,292
1/20/201513.3413.4313.1213.27293,382
1/16/201513.1413.3713.0513.36509,892
1/15/201513.4213.4813.1613.20648,729
1/14/201513.3913.4313.1413.38535,329
1/13/201513.6013.8713.3113.43727,126
1/12/201513.6813.7413.4113.50934,018
1/9/201513.7213.7613.5413.71790,496
1/8/201513.6313.7213.5713.712,042,715
1/7/201513.5313.5813.3413.481,034,705
1/6/201513.8413.8613.2913.461,490,127
1/5/201513.9914.0813.7813.811,027,932
1/2/201514.2414.2913.9114.09775,438
12/31/201414.3714.3814.1214.15839,887
12/30/201414.2514.3414.1614.28896,017
12/29/201414.3714.5214.2714.33610,412
12/26/201414.2914.4314.2114.38341,182
12/24/201414.3014.4014.2114.26332,004
12/23/201414.3414.4914.2614.311,015,030
12/22/201414.0814.3314.0214.321,023,447
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center