Vishay Intertechnology, Inc. Historical Stock Prices

VSH 
$15.325
*  
0.145
0.94%
Get VSH Alerts
*Delayed - data as of Jul. 10, 2014 13:59 ET  -  Find a broker to begin trading VSH now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    VSH Real Time
 
 
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 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
13:59  15.16  15.34  15.05  15.325 683,481
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
06/13/2014 15.46 15.48 15.31 15.44 747,830
06/12/2014 15.53 15.58 15.345 15.46 636,352
06/11/2014 15.51 15.61 15.3812 15.56 678,985
06/10/2014 15.44 15.54 15.35 15.52 730,799
06/09/2014 15.37 15.55 15.2901 15.5 1,212,619
06/06/2014 15.28 15.37 15.22 15.36 767,268
06/05/2014 15.21 15.3 14.94 15.28 1,093,285
06/04/2014 15.19 15.29 15.13 15.23 697,052
06/03/2014 14.96 15.32 14.96 15.25 1,534,863
06/02/2014 14.98 15.12 14.74 14.99 969,449
05/30/2014 14.88 14.93 14.78 14.92 517,782
05/29/2014 14.84 14.935 14.77 14.88 524,800
05/28/2014 14.7 14.82 14.55 14.78 571,804
05/27/2014 14.75 14.75 14.6 14.66 680,650
05/23/2014 14.47 14.67 14.43 14.64 546,839
05/22/2014 14.39 14.51 14.35 14.48 934,788
05/21/2014 14.45 14.52 14.245 14.37 988,944
05/20/2014 14.34 14.5 14.27 14.38 800,787
05/19/2014 14.25 14.475 14.24 14.44 1,105,137
05/16/2014 14.4 14.4 14.22 14.29 760,451
05/15/2014 14.52 14.52 14.03 14.37 1,219,148
05/14/2014 14.69 14.74 14.55 14.57 647,811
05/13/2014 14.96 14.96 14.68 14.69 1,025,956
05/12/2014 14.56 14.96 14.54 14.95 1,085,604
05/09/2014 14.37 14.46 14.2 14.45 768,444
05/08/2014 14.4 14.71 14.29 14.43 1,098,032
05/07/2014 14.43 14.47 14.04 14.41 1,080,054
05/06/2014 14.49 14.54 14.2 14.41 2,126,465
05/05/2014 14.3 14.44 14.12 14.42 789,498
05/02/2014 14.37 14.6 14.315 14.42 1,042,736
05/01/2014 14.27 14.57 14.22 14.39 1,199,255
04/30/2014 14.18 14.28 14.12 14.22 1,356,358
04/29/2014 14.33 14.42 14.11 14.18 943,536
04/28/2014 14.53 14.545 14.13 14.28 1,314,909
04/25/2014 14.9 14.93 14.5 14.51 686,131
04/24/2014 14.98 15.06 14.74 14.98 940,117
04/23/2014 14.72 14.93 14.72 14.86 737,807
04/22/2014 14.5 14.78 14.48 14.75 595,066
04/21/2014 14.58 14.64 14.18 14.46 1,242,847
04/17/2014 14.51 14.7 14.41 14.64 553,681
04/16/2014 14.5 14.5597 14.3 14.5 667,239
04/15/2014 14.27 14.49 13.98 14.39 908,459
04/14/2014 14.38 14.44 14.082 14.2 812,392
04/11/2014 14.4 14.65 14.225 14.29 881,919
04/10/2014 14.99 15.04 14.45 14.51 953,532
04/09/2014 14.71 15.04 14.65 15.03 777,740
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?