Vishay Intertechnology, Inc. Historical Stock Prices

VSH 
$15.52
*  
0.05
0.32%
Get VSH Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading VSH now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    VSH After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  15.13  15.72  15.45  15.52 1,087,053
09/16/2014 15.14 15.57 15.12 15.57 1,558,258
09/15/2014 15.59 15.615 15.16 15.17 1,810,523
09/12/2014 16.16 16.25 15.56 15.62 2,439,213
09/11/2014 15.88 16.19 15.88 16.17 2,020,698
09/10/2014 15.76 15.93 15.68 15.88 848,067
09/09/2014 16.02 16.05 15.66 15.7 1,124,599
09/08/2014 16.07 16.19 15.97 15.98 1,397,584
09/05/2014 16.15 16.17 16.03 16.11 685,121
09/04/2014 16.11 16.34 16.07 16.15 2,039,270
09/03/2014 16.23 16.25 16.03 16.13 860,047
09/02/2014 16.05 16.25 16.03 16.14 1,850,230
08/29/2014 16 16.1 15.94 16 607,577
08/28/2014 15.89 16.01 15.83 15.96 554,977
08/27/2014 15.92 16 15.785 15.93 709,435
08/26/2014 15.85 16 15.79 15.89 552,043
08/25/2014 16.06 16.06 15.81 15.88 476,497
08/22/2014 15.84 16.15 15.81 15.95 1,236,289
08/21/2014 15.86 15.93 15.75 15.87 826,116
08/20/2014 15.51 15.86 15.46 15.84 1,296,505
08/19/2014 15.53 15.62 15.48 15.51 559,634
08/18/2014 15.39 15.585 15.36 15.51 757,086
08/15/2014 15.3 15.39 15.12 15.31 619,248
08/14/2014 15.12 15.28 15.1 15.23 372,508
08/13/2014 15.06 15.19 14.94 15.13 523,223
08/12/2014 14.9 15.09 14.82 14.96 664,364
08/11/2014 14.87 15.1 14.84 14.95 709,117
08/08/2014 14.66 14.795 14.54 14.79 851,776
08/07/2014 14.96 15.03 14.63 14.68 1,028,849
08/06/2014 14.6 14.905 14.56 14.84 667,395
08/05/2014 14.66 14.8 14.51 14.67 1,092,357
08/04/2014 14.64 14.75 14.55 14.7 786,534
08/01/2014 14.73 14.75 14.4 14.59 1,228,300
07/31/2014 14.82 14.93 14.62 14.73 1,121,237
07/30/2014 15.36 15.385 14.9 14.99 988,647
07/29/2014 15.33 15.64 15.15 15.21 1,449,601
07/28/2014 14.93 15.04 14.745 14.94 1,104,679
07/25/2014 14.97 15.04 14.87 14.95 1,046,482
07/24/2014 15.03 15.13 15 15.02 811,064
07/23/2014 15.31 15.31 15.01 15.06 677,022
07/22/2014 15.31 15.4 15.18 15.28 1,057,084
07/21/2014 15.08 15.23 14.95 15.21 746,343
07/18/2014 14.91 15.11 14.89 15.09 791,166
07/17/2014 15.1 15.18 14.88 14.91 881,337
07/16/2014 15.33 15.33 15.06 15.09 964,251
07/15/2014 15.16 15.32 15.11 15.19 790,728
07/14/2014 15.41 15.48 15.13 15.15 1,004,372
07/11/2014 15.25 15.56 15.1701 15.27 943,774
07/10/2014 15.31 15.34 15.05 15.22 951,725
07/09/2014 15.45 15.51 15.29 15.47 852,599
07/08/2014 15.77 15.916 15.24 15.43 1,641,049
07/07/2014 15.65 15.98 15.56 15.81 1,335,513
07/03/2014 15.64 15.71 15.53 15.6 531,624
07/02/2014 15.58 15.75 15.54 15.54 686,240
07/01/2014 15.5 15.85 15.49 15.61 1,243,391
06/30/2014 15.24 15.51 15.18 15.49 1,454,844
06/27/2014 15.11 15.32 15.11 15.22 1,417,266
06/26/2014 15.27 15.34 14.96 15.13 703,117
06/25/2014 15.18 15.3 15.01 15.29 823,911
06/24/2014 15.37 15.57 15.07 15.13 715,005
06/23/2014 15.25 15.58 15.25 15.41 1,311,802
06/20/2014 15.32 15.39 15.17 15.19 970,723
06/19/2014 15.39 15.4 15.2 15.3 751,949
06/18/2014 15.53 15.53 15.13 15.33 888,765
06/17/2014 15.15 15.61 15.04 15.5 1,098,907
06/16/2014 15.38 15.4 15.04 15.08 1,313,159
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.

Research Brokers before you trade

Want to trade FX?