Home > Quotes > VSH > Historical Prices

Vishay Intertechnology, Inc. Historical Stock Prices

VSH 
$14.78
*  
0.12
  negative  
0.81%
Get VSH Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  14.93  14.94  14.76  14.78 527,747
05/20/2013 14.55 14.985 14.55 14.9 1,310,632
05/17/2013 14.64 14.7 14.35 14.56 1,777,518
05/16/2013 15.09 15.13 14.56 14.59 1,864,719
05/15/2013 14.6 15.14 14.6 15.09 2,262,190
05/14/2013 14.29 14.66 14.25 14.61 1,275,048
05/13/2013 14.28 14.36 14.06 14.31 1,116,386
05/10/2013 14.22 14.37 14.17 14.32 796,969
05/09/2013 14.28 14.44 14.1 14.22 901,103
05/08/2013 14.09 14.28 14.03 14.28 926,913
05/07/2013 14.01 14.18 13.92 14.13 1,990,500
05/06/2013 13.6 14.01 13.6 13.96 1,692,891
05/03/2013 13.77 13.86 13.55 13.56 1,797,410
05/02/2013 13.57 13.66 13.4 13.6 2,549,995
05/01/2013 14 14.03 13.42 13.48 1,913,833
04/30/2013 13.32 14.2 13.21 14.04 4,288,892
04/29/2013 12.69 13.15 12.66 12.79 3,689,107
04/26/2013 12.64 12.71 12.44 12.56 984,454
04/25/2013 12.31 12.9 12.31 12.69 1,215,708
04/24/2013 12.19 12.48 12.19 12.27 809,956
04/23/2013 11.97 12.22 11.93 12.2 667,644
04/22/2013 11.84 11.91 11.54 11.86 696,400
04/19/2013 11.76 12 11.63 11.81 1,081,180
04/18/2013 12.1 12.13 11.66 11.71 1,172,195
04/17/2013 12.25 12.32 11.92 12.01 1,046,176
04/16/2013 12.36 12.52 12.29 12.39 834,185
04/15/2013 12.56 12.57 12.12 12.18 1,294,589
04/12/2013 12.73 12.9 12.5201 12.68 748,783
04/11/2013 12.77 12.92 12.61 12.83 1,517,851
04/10/2013 12.6 12.84 12.5 12.81 2,089,829
04/09/2013 12.6 12.71 12.42 12.6 765,360
04/08/2013 12.33 12.57 12.17 12.56 1,036,392
04/05/2013 12.47 12.5 12.12 12.29 1,397,597
04/04/2013 12.73 12.91 12.6 12.74 614,652
04/03/2013 12.86 12.92 12.551 12.69 1,681,239
04/02/2013 13.37 13.43 12.72 12.8 1,961,288
04/01/2013 13.64 13.65 13.22 13.33 716,605
03/28/2013 13.62 13.66 13.4 13.61 771,076
03/27/2013 13.46 13.6898 13.405 13.64 1,424,230
03/26/2013 13.55 13.74 13.475 13.6 714,858
03/25/2013 13.57 13.65 13.23 13.48 835,491
03/22/2013 13.67 13.94 13.43 13.53 1,005,212
03/21/2013 13.5 13.7 13.49 13.65 2,050,760
03/20/2013 13.65 13.73 13.44 13.63 1,656,727
03/19/2013 13.61 13.705 13.35 13.51 1,239,293
03/18/2013 13.42 13.7 13.19 13.6 1,071,056
03/15/2013 13.95 13.95 13.55 13.68 1,310,484
03/14/2013 13.29 13.98 13.29 13.95 2,407,464
03/13/2013 13.29 13.31 13.14 13.27 853,885
03/12/2013 13.28 13.3 13.02 13.25 1,135,440
03/11/2013 13.33 13.4 13.21 13.34 904,672
03/08/2013 13.25 13.365 13.11 13.31 845,058
03/07/2013 13.19 13.22 13.08 13.19 912,416
03/06/2013 13.25 13.31 13.1 13.12 1,584,544
03/05/2013 13.1 13.29 13.07 13.24 1,543,065
03/04/2013 12.92 13.05 12.82 12.99 1,427,962
03/01/2013 13.07 13.17 12.85 12.95 2,482,549
02/28/2013 13.3 13.41 13.1 13.19 1,401,943
02/27/2013 13.23 13.39 13.15 13.33 783,391
02/26/2013 13.23 13.35 13.015 13.28 1,320,362
02/25/2013 13.76 13.849 13.13 13.13 2,116,703
02/22/2013 13.46 13.81 13.36 13.7 2,740,725
02/21/2013 13.26 13.38 12.99 13.33 2,212,449
02/20/2013 13.82 13.9 13.24 13.28 3,075,706
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.