$11.48 -0.02 (%) Vishay Intertechnology Inc - NYSE

Jul. 31, 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
7/31/201511.5511.5911.4511.481,166,819
7/30/201511.4511.5411.4011.501,172,131
7/29/201511.3211.5411.2611.48740,657
7/28/201511.2111.4111.1511.341,273,109
7/27/201511.2211.3111.0511.191,068,335
7/24/201511.4811.5011.2211.301,838,824
7/23/201511.5211.6911.5111.561,145,700
7/22/201511.4011.5611.3611.531,622,709
7/21/201511.5511.6311.4711.571,314,918
7/20/201511.7011.7011.5411.571,707,386
7/17/201511.8911.8911.6711.721,449,615
7/16/201511.9511.9511.8711.901,692,553
7/15/201511.9612.0311.8911.932,656,966
7/14/201511.9112.0011.8811.991,092,332
7/13/201511.9411.9611.8411.932,185,714
7/10/201511.8311.9311.8111.902,064,951
7/9/201511.7711.8211.6711.753,843,465
7/8/201511.4211.6111.2711.602,791,143
7/7/201511.4911.6211.2611.552,183,485
7/6/201511.5311.6411.3811.512,938,940
7/2/201511.6611.7511.6111.631,189,429
7/1/201511.8011.8111.6211.681,547,681
6/30/201511.8411.8511.5911.682,121,142
6/29/201511.9111.9311.7111.752,653,601
6/26/201512.0412.0711.8211.9911,530,555
6/25/201512.2412.2512.0112.041,249,596
6/24/201512.2912.3212.1412.191,840,456
6/23/201512.3112.3612.2312.31799,774
6/22/201512.3012.3412.2012.301,215,005
6/19/201512.2812.2912.1612.241,286,194
6/18/201512.2412.3912.2312.28812,254
6/17/201512.3212.4112.1512.221,609,857
6/16/201512.3712.4312.3112.32797,874
6/15/201512.3512.4412.1612.361,152,694
6/12/201512.3512.4112.2612.401,190,596
6/11/201512.3312.4312.3012.43966,702
6/10/201512.3812.5412.2812.321,254,748
6/9/201512.5012.5412.3212.321,006,317
6/8/201512.6812.7112.5312.552,704,380
6/5/201512.6812.7612.5512.681,137,188
6/4/201512.9913.0112.7212.741,204,552
6/3/201512.9613.2912.9213.063,406,643
6/2/201512.7312.9612.6412.91939,157
6/1/201513.0413.1012.7912.801,492,936
5/29/201513.0513.0812.8713.02907,471
5/28/201512.9813.0512.9013.04816,121
5/27/201512.7813.0112.6812.991,414,254
5/26/201512.9012.9612.6712.761,550,191
5/22/201512.9012.9912.8612.97568,014
5/21/201512.9113.0312.8512.901,168,251
5/20/201512.9713.0312.9112.93503,246
5/19/201512.9813.0812.9512.99629,103
5/18/201512.8713.0812.8513.03634,399
5/15/201512.9813.0412.8712.90706,452
5/14/201512.9613.0312.8513.01717,953
5/13/201512.7912.9312.7812.85668,442
5/12/201512.7612.8212.6412.791,027,245
5/11/201512.8712.9112.7512.821,186,929
5/8/201512.8812.9412.8312.89942,612
5/7/201512.4912.7912.4312.761,155,350
5/6/201512.7712.8012.4112.511,150,077
5/5/201512.2312.9812.2312.692,135,783
5/4/201512.8213.0312.7812.941,494,456
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!