U.S. Markets open in 48 mins.

Vishay Intertechnology, Inc. (VSH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.10+0.15 (+0.84%)
At close: 4:03PM EDT
People also watch
KEMAVXFCSTERSANM
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201717.9518.2017.9518.1018.101,484,800
Sep 21, 201718.0018.1817.9017.9517.951,164,700
Sep 20, 201718.2018.3018.0018.0018.001,023,100
Sep 19, 201718.2518.3518.1318.2518.253,588,900
Sep 18, 201718.3018.4318.0518.1518.151,332,400
Sep 15, 201717.9018.3017.8518.2018.202,096,400
Sep 14, 201717.9518.0217.8017.9017.90798,800
Sep 14, 20170.063 Dividend
Sep 13, 201717.9018.0517.9018.0517.991,042,300
Sep 12, 201718.0018.1017.9018.0017.94911,500
Sep 11, 201717.6017.9517.5017.9017.841,107,600
Sep 08, 201717.4517.6817.4017.5017.441,384,000
Sep 07, 201717.7017.8017.5217.5517.491,126,600
Sep 06, 201717.7017.8517.5517.6517.591,233,300
Sep 05, 201717.8017.9017.6017.6017.541,390,400
Sep 01, 201717.7017.8517.6517.8017.74721,300
Aug 31, 201717.7017.8317.5517.7017.641,074,400
Aug 30, 201717.3517.6517.3517.5517.49905,400
Aug 29, 201717.0517.5517.0517.3517.291,207,800
Aug 28, 201717.2017.3317.0517.2017.141,449,600
Aug 25, 201717.0517.2017.0017.1517.09701,800
Aug 24, 201716.9517.1016.8817.0516.99929,200
Aug 23, 201716.7016.9516.7016.8516.791,192,600
Aug 22, 201716.8516.9316.7016.8516.791,651,400
Aug 21, 201716.7516.9816.6516.7016.641,418,000
Aug 18, 201716.8017.0516.7516.8016.741,542,900
Aug 17, 201717.1517.3516.8516.9016.841,410,900
Aug 16, 201717.2517.5817.1517.3017.241,184,100
Aug 15, 201717.4017.4517.1517.3017.241,554,300
Aug 14, 201717.3517.4517.2517.3017.241,202,100
Aug 11, 201717.1017.2516.9517.2017.141,677,500
Aug 10, 201717.4517.5017.0517.1517.091,684,500
Aug 09, 201717.6017.6317.4017.5517.491,780,500
Aug 08, 201717.6517.9517.5517.7517.691,999,700
Aug 07, 201717.7517.9517.5517.6017.541,659,000
Aug 04, 201717.5517.7517.4017.7017.641,887,100
Aug 03, 201717.9518.0017.2017.4017.341,548,400
Aug 02, 201717.8518.0017.4017.7017.641,736,300
Aug 01, 201717.9517.9517.5517.7017.641,464,700
Jul 31, 201717.6517.9017.5517.8517.791,092,600
Jul 28, 201717.6517.7517.5517.6017.54969,000
Jul 27, 201717.8518.0017.4817.6517.591,536,300
Jul 26, 201718.1518.3017.7017.7017.641,948,200
Jul 25, 201718.2018.2317.9518.0517.991,443,500
Jul 24, 201718.1018.2017.8518.0517.991,013,800
Jul 21, 201718.3518.4017.9518.0517.991,059,300
Jul 20, 201718.4018.5018.2018.4018.341,016,300
Jul 19, 201717.9518.5517.9318.3518.292,470,200
Jul 18, 201717.5017.9017.3017.8517.791,087,600
Jul 17, 201717.5017.7517.4017.5517.491,014,800
Jul 14, 201717.2017.5517.2017.5017.44881,800
Jul 13, 201717.3017.3817.0517.2517.191,026,300
Jul 12, 201717.0517.2716.8517.2517.191,448,300
Jul 11, 201716.8517.0016.7016.7516.69728,300
Jul 10, 201716.7016.8816.6516.8516.79972,000
Jul 07, 201716.5516.9016.5516.8016.74458,400
Jul 06, 201716.5016.7016.4516.5016.44899,500
Jul 05, 201716.7016.8016.5816.6516.59728,100
Jul 03, 201716.7016.8516.6516.7016.64587,700
Jun 30, 201716.7016.7516.5516.6016.541,008,900
Jun 29, 201716.9016.9516.5016.6516.591,323,200
Jun 28, 201716.6516.9016.4516.9016.841,057,600
Jun 27, 201716.5016.6016.4016.5016.441,233,600
Jun 26, 201716.6516.7516.4016.6016.54933,600
Jun 23, 201716.3516.6516.3516.5516.491,989,900
Jun 22, 201716.3516.5516.2516.3516.291,342,200
Jun 21, 201716.5516.7016.2716.3016.241,325,200
Jun 20, 201716.7016.7516.4016.4016.341,129,300
Jun 19, 201716.6516.8516.6516.7516.691,949,300
Jun 16, 201716.5516.7516.4516.5516.491,341,400
Jun 15, 201716.6016.8016.5016.7016.64615,700
Jun 14, 201716.8517.0016.7016.8516.791,062,700
Jun 13, 201717.0017.1016.7516.8016.74927,800
Jun 13, 20170.063 Dividend
Jun 12, 201717.1017.1516.6516.9516.831,080,000
Jun 09, 201717.3517.4016.8017.1517.031,574,800
Jun 08, 201716.9517.5016.8817.3517.231,746,400
Jun 07, 201716.4516.8516.4516.8516.731,513,200
Jun 06, 201716.2516.5516.2516.3516.231,072,600
Jun 05, 201716.7016.8016.3016.3516.23987,200
Jun 02, 201716.7516.8016.5516.7016.581,015,900
Jun 01, 201716.5016.7016.3016.7016.581,229,500
May 31, 201716.5016.6016.2016.3516.231,626,900
May 30, 201716.3516.6516.3516.5016.38971,900
May 26, 201716.3516.6016.3516.5016.38778,100
May 25, 201716.1516.4516.1016.3516.23781,200
May 24, 201716.1016.2015.9516.1015.98748,200
May 23, 201716.2016.3015.9516.1015.98595,400
May 22, 201716.2516.4016.1016.2016.081,633,800
May 19, 201716.2516.5516.2016.2516.131,333,700
May 18, 201716.0016.2515.9016.1516.031,317,400
May 17, 201717.0017.0016.0516.0515.931,391,200
May 16, 201717.0017.0016.7017.0016.88641,900
May 15, 201716.9017.0016.7716.9516.83557,300
May 12, 201716.9516.9516.5516.7516.63646,800
May 11, 201716.6516.9516.4516.9516.83631,100
May 10, 201716.7516.8516.5516.8016.68597,300
May 09, 201716.7516.9016.5516.7016.58759,800
May 08, 201716.5516.8316.5016.7516.63795,700
May 05, 201716.5016.6016.2016.5516.43923,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...