Vishay Intertechnology, Inc. Historical Stock Prices

VSH 
$14.36
*  
0.23
1.58%
Get VSH Alerts
*Delayed - data as of Mar. 3, 2015  -  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

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

Results for: 3 Month, From 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  14.51  14.54  14.32  14.36 737,724
03/02/2015 14.32 14.6 14.27 14.59 930,372
02/27/2015 14.34 14.38 14.18 14.24 722,205
02/26/2015 14.39 14.51 14.315 14.39 629,336
02/25/2015 14.55 14.61 14.29 14.37 569,172
02/24/2015 14.39 14.61 14.37 14.58 675,202
02/23/2015 14.3 14.39 14.18 14.39 828,078
02/20/2015 14.36 14.41 14.18 14.32 837,294
02/19/2015 14.23 14.385 14.16 14.36 740,532
02/18/2015 14.1 14.315 14.1 14.28 1,061,695
02/17/2015 14.19 14.33 14.04 14.15 1,032,119
02/13/2015 13.79 14.26 13.71 14.23 989,585
02/12/2015 13.64 13.9 13.5 13.8 2,424,883
02/11/2015 13.42 13.71 13.33 13.55 1,488,512
02/10/2015 13.63 13.63 13.29 13.39 2,435,168
02/09/2015 13.53 13.76 13.45 13.47 1,401,958
02/06/2015 13.53 13.84 13.48 13.63 1,776,064
02/05/2015 13.6 13.84 13.48 13.5 1,176,298
02/04/2015 13.57 13.76 13.53 13.65 1,401,240
02/03/2015 13.41 13.67 13.34 13.58 1,796,244
02/02/2015 13.65 13.67 13.12 13.38 1,540,011
01/30/2015 13.65 13.81 13.45 13.62 1,133,723
01/29/2015 13.73 13.84 13.35 13.73 1,191,651
01/28/2015 13.9 13.99 13.635 13.71 801,899
01/27/2015 13.58 13.83 13.56 13.79 1,454,561
01/26/2015 13.41 13.78 13.39 13.75 932,725
01/23/2015 13.45 13.7 13.37 13.41 1,624,805
01/22/2015 13.39 13.49 13.09 13.46 1,546,857
01/21/2015 13.01 13.455 12.683 13.41 1,403,292
01/20/2015 13.34 13.43 13.12 13.27 293,382
01/16/2015 13.14 13.37 13.05 13.36 509,892
01/15/2015 13.42 13.48 13.16 13.2 648,729
01/14/2015 13.39 13.43 13.14 13.38 535,329
01/13/2015 13.6 13.8699 13.31 13.43 727,126
01/12/2015 13.68 13.74 13.405 13.5 934,018
01/09/2015 13.72 13.76 13.54 13.71 790,496
01/08/2015 13.63 13.72 13.57 13.71 2,042,715
01/07/2015 13.53 13.58 13.335 13.48 1,034,705
01/06/2015 13.84 13.86 13.29 13.46 1,490,127
01/05/2015 13.99 14.08 13.775 13.81 1,027,932
01/02/2015 14.24 14.29 13.91 14.09 775,038
12/31/2014 14.37 14.38 14.115 14.15 839,887
12/30/2014 14.25 14.34 14.1601 14.28 896,017
12/29/2014 14.37 14.52 14.27 14.33 610,412
12/26/2014 14.29 14.43 14.21 14.38 341,182
12/24/2014 14.3 14.4 14.21 14.26 332,004
12/23/2014 14.34 14.49 14.26 14.31 1,015,030
12/22/2014 14.08 14.33 14.02 14.32 1,023,447
12/19/2014 14.06 14.17 13.91 14.12 1,961,889
12/18/2014 13.88 14.05 13.78 14.05 1,082,696
12/17/2014 13.24 13.66 13.07 13.65 1,349,943
12/16/2014 13.14 13.405 13.04 13.2 1,300,271
12/15/2014 13.25 13.39 13.125 13.17 1,365,076
12/12/2014 13.39 13.475 13.14 13.14 942,304
12/11/2014 13.69 13.81 13.44 13.49 1,066,826
12/10/2014 14.08 14.19 13.53 13.54 1,796,876
12/09/2014 13.81 14.19 13.725 14.17 1,380,068
12/08/2014 14.29 14.43 13.89 13.98 861,779
12/05/2014 14.14 14.39 14.09 14.37 666,592
12/04/2014 14.36 14.51 14.05 14.07 956,003
12/03/2014 13.7 14.4 13.69 14.36 1,343,670
12/02/2014 13.69 13.87 13.59 13.74 1,190,398
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?