Vishay Intertechnology (NY: VSH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	8.262	8.577	8.187	8.577	1,210,875	+0.23(+2.79%)
Jan 30, 2003	8.585	8.677	8.245	8.345	1,443,680	-0.21(-2.43%)
Jan 29, 2003	8.345	8.552	8.062	8.552	1,272,780	+0.00(+0.00%)
Jan 28, 2003	8.453	8.552	8.137	8.552	2,251,212	+0.20(+2.39%)
Jan 27, 2003	8.760	8.785	8.353	8.353	1,203,167	-0.51(-5.81%)
Jan 24, 2003	8.967	8.967	8.660	8.868	836,556	-0.08(-0.93%)
Jan 23, 2003	8.843	9.017	8.303	8.951	2,805,705	-0.17(-1.91%)
Jan 22, 2003	9.299	9.341	9.059	9.125	1,003,482	-0.24(-2.57%)
Jan 21, 2003	9.756	9.856	9.308	9.366	914,841	-0.39(-4.00%)
Jan 17, 2003	10.15	10.15	9.549	9.756	1,127,774	-0.63(-6.08%)
Jan 16, 2003	10.54	10.79	10.33	10.39	772,002	-0.14(-1.34%)
Jan 15, 2003	10.71	10.74	10.40	10.53	928,330	-0.07(-0.70%)
Jan 14, 2003	10.22	10.64	10.22	10.60	1,485,472	+0.30(+2.90%)
Jan 13, 2003	10.42	10.49	10.19	10.30	966,749	-0.12(-1.12%)
Jan 10, 2003	10.13	10.46	10.09	10.42	1,471,140	+0.04(+0.40%)
Jan 09, 2003	10.34	10.64	10.21	10.38	989,993	+0.21(+2.04%)
Jan 08, 2003	10.53	10.53	10.05	10.17	1,443,078	-0.38(-3.62%)
Jan 07, 2003	10.70	10.99	10.50	10.55	832,100	-0.15(-1.40%)
Jan 06, 2003	10.30	10.91	10.30	10.70	1,407,308	+0.36(+3.45%)
Jan 03, 2003	9.922	10.37	9.856	10.35	1,365,637	+0.27(+2.72%)
Jan 02, 2003	9.407	10.07	9.208	10.07	904,242	+0.79(+8.50%)
Dec 31, 2002	9.133	9.474	9.133	9.283	1,125,967	+0.07(+0.81%)
Dec 30, 2002	9.407	9.432	9.042	9.208	971,326	-0.20(-2.12%)
Dec 27, 2002	9.291	9.424	9.192	9.407	745,747	+0.08(+0.89%)
Dec 26, 2002	9.316	9.656	9.225	9.324	639,280	+0.02(+0.18%)
Dec 24, 2002	9.216	9.407	9.216	9.308	426,588	-0.11(-1.15%)
Dec 23, 2002	9.466	9.598	9.275	9.416	922,789	-0.08(-0.87%)
Dec 20, 2002	9.316	9.515	9.258	9.499	1,219,667	+0.25(+2.69%)
Dec 19, 2002	9.225	9.524	8.992	9.250	802,352	+0.03(+0.36%)
Dec 18, 2002	9.499	9.499	9.050	9.216	1,422,122	-0.48(-4.97%)
Dec 17, 2002	9.806	10.10	9.590	9.698	749,601	-0.10(-1.02%)
Dec 16, 2002	9.540	9.864	9.441	9.798	860,282	+0.27(+2.79%)
Dec 13, 2002	9.441	9.590	9.084	9.532	1,032,267	+0.01(+0.09%)
Dec 12, 2002	9.740	10.21	9.424	9.524	896,173	-0.22(-2.22%)
Dec 11, 2002	9.424	9.748	9.034	9.740	1,350,703	+0.32(+3.35%)
Dec 10, 2002	9.100	9.582	9.009	9.424	1,199,915	+0.41(+4.51%)
Dec 09, 2002	9.598	9.598	8.801	9.017	1,583,267	-0.66(-6.86%)
Dec 06, 2002	9.989	10.09	9.382	9.681	1,610,365	-0.31(-3.08%)
Dec 05, 2002	10.34	10.40	9.939	9.989	893,282	-0.10(-0.99%)
Dec 04, 2002	10.46	10.54	9.798	10.09	1,922,298	-0.63(-5.89%)
Dec 03, 2002	11.82	11.82	10.69	10.72	1,687,927	-1.11(-9.40%)
Dec 02, 2002	12.18	12.54	11.58	11.83	1,466,925	+0.10(+0.85%)
Nov 29, 2002	11.97	12.02	11.62	11.73	676,134	-0.24(-2.01%)
Nov 27, 2002	11.57	11.97	11.51	11.97	1,138,372	+0.74(+6.58%)
Nov 26, 2002	11.46	11.69	11.04	11.23	1,452,231	-0.47(-4.04%)
Nov 25, 2002	11.08	11.71	11.02	11.71	1,438,261	+0.75(+6.82%)
Nov 22, 2002	10.86	11.08	10.69	10.96	983,490	-0.09(-0.83%)
Nov 21, 2002	10.75	11.20	10.64	11.05	1,800,656	+0.62(+5.97%)
Nov 20, 2002	9.756	10.51	9.756	10.43	1,566,045	+0.67(+6.89%)
Nov 19, 2002	9.897	9.989	9.715	9.756	1,565,201	-0.22(-2.25%)
Nov 18, 2002	9.341	10.31	9.316	9.980	3,019,963	+0.82(+8.98%)
Nov 15, 2002	8.710	9.424	8.536	9.158	2,401,397	+0.39(+4.45%)
Nov 14, 2002	8.652	8.868	8.544	8.768	1,730,682	+0.27(+3.12%)
Nov 13, 2002	8.170	8.552	8.170	8.502	2,649,136	+0.03(+0.39%)
Nov 12, 2002	8.345	8.610	8.303	8.469	1,762,357	-0.04(-0.49%)
Nov 11, 2002	9.092	9.092	8.428	8.511	1,044,070	-0.83(-8.89%)
Nov 08, 2002	9.382	9.665	9.075	9.341	909,903	-0.08(-0.88%)
Nov 07, 2002	10.10	10.10	9.424	9.424	1,221,474	-0.76(-7.42%)
Nov 06, 2002	9.756	10.20	9.615	10.18	1,611,570	+0.69(+7.26%)
Nov 05, 2002	9.798	9.806	9.067	9.490	1,481,498	-0.46(-4.67%)
Nov 04, 2002	9.175	10.38	9.142	9.955	2,319,982	+1.14(+12.90%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.