Vishay Intertechnology (NY: VSH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	11.50	11.66	11.26	11.28	2,162,350	-0.42(-3.62%)
Jan 30, 2014	11.60	11.88	11.54	11.70	1,012,797	+0.18(+1.59%)
Jan 29, 2014	11.37	11.73	11.36	11.52	1,211,573	+0.03(+0.29%)
Jan 28, 2014	11.40	11.57	11.36	11.48	811,243	+0.08(+0.73%)
Jan 27, 2014	11.57	11.66	11.28	11.40	1,218,563	-0.17(-1.44%)
Jan 24, 2014	11.82	11.85	11.55	11.57	1,166,226	-0.36(-2.99%)
Jan 23, 2014	12.07	12.12	11.87	11.92	1,100,409	-0.17(-1.44%)
Jan 22, 2014	11.98	12.11	11.95	12.10	1,341,259	+0.10(+0.83%)
Jan 21, 2014	12.04	12.10	11.91	12.00	1,269,168	+0.00(+0.00%)
Jan 17, 2014	11.50	12.00	12.00	12.00	3,033,331	+0.44(+3.81%)
Jan 16, 2014	11.75	11.81	11.52	11.56	933,400	-0.23(-1.97%)
Jan 15, 2014	11.47	11.80	11.47	11.79	1,273,110	+0.32(+2.82%)
Jan 14, 2014	11.29	11.49	11.28	11.47	774,418	+0.24(+2.15%)
Jan 13, 2014	11.36	11.42	11.18	11.23	1,006,883	-0.19(-1.67%)
Jan 10, 2014	11.23	11.43	11.18	11.42	890,823	+0.22(+1.93%)
Jan 09, 2014	11.08	11.26	11.05	11.20	1,061,819	+0.14(+1.28%)
Jan 08, 2014	10.84	11.08	10.80	11.06	1,225,495	+0.22(+2.07%)
Jan 07, 2014	10.83	10.95	10.71	10.84	914,562	+0.07(+0.62%)
Jan 06, 2014	11.06	11.14	10.73	10.77	1,468,272	-0.24(-2.19%)
Jan 03, 2014	10.94	11.12	10.89	11.01	834,171	+0.12(+1.07%)
Jan 02, 2014	10.94	10.99	10.87	10.89	960,096	-0.12(-1.06%)
Dec 31, 2013	11.01	11.01	11.01	11.01	647,590	+0.03(+0.30%)
Dec 30, 2013	10.90	11.01	10.87	10.98	680,681	+0.09(+0.84%)
Dec 27, 2013	10.87	10.90	10.82	10.89	447,931	+0.06(+0.54%)
Dec 26, 2013	10.94	10.95	10.79	10.83	454,554	-0.05(-0.46%)
Dec 24, 2013	10.79	10.92	10.79	10.88	413,056	+0.02(+0.23%)
Dec 23, 2013	10.82	10.89	10.75	10.85	652,063	+0.10(+0.93%)
Dec 20, 2013	10.59	10.79	10.59	10.75	1,504,027	+0.20(+1.89%)
Dec 19, 2013	10.64	10.67	10.50	10.55	765,956	-0.12(-1.09%)
Dec 18, 2013	10.73	10.75	10.45	10.67	819,348	-0.02(-0.23%)
Dec 17, 2013	10.58	10.76	10.57	10.69	1,577,452	+0.15(+1.42%)
Dec 16, 2013	10.26	10.78	10.24	10.54	1,743,335	+0.42(+4.10%)
Dec 13, 2013	10.18	10.20	10.07	10.13	1,009,026	+0.00(+0.00%)
Dec 12, 2013	10.20	10.24	10.09	10.13	807,294	-0.08(-0.81%)
Dec 11, 2013	10.55	10.59	10.18	10.21	779,864	-0.33(-3.15%)
Dec 10, 2013	10.40	10.65	10.40	10.54	775,471	+0.09(+0.87%)
Dec 09, 2013	10.43	10.49	10.38	10.45	783,757	+0.05(+0.48%)
Dec 06, 2013	10.30	10.44	10.28	10.40	671,901	+0.13(+1.29%)
Dec 05, 2013	10.25	10.29	10.17	10.27	886,461	+0.02(+0.24%)
Dec 04, 2013	10.27	10.32	10.14	10.25	2,528,316	-0.09(-0.88%)
Dec 03, 2013	10.66	10.73	10.33	10.34	1,904,537	-0.39(-3.64%)
Dec 02, 2013	10.73	10.84	10.59	10.73	625,389	-0.01(-0.08%)
Nov 29, 2013	10.63	10.80	10.57	10.74	554,001	+0.10(+0.94%)
Nov 27, 2013	10.59	10.66	10.53	10.64	613,137	+0.07(+0.63%)
Nov 26, 2013	10.53	10.63	10.51	10.57	674,955	+0.07(+0.63%)
Nov 25, 2013	10.44	10.54	10.37	10.50	556,374	+0.07(+0.64%)
Nov 22, 2013	10.38	10.45	10.36	10.44	591,547	+0.07(+0.72%)
Nov 21, 2013	10.29	10.38	10.25	10.36	1,088,206	+0.12(+1.22%)
Nov 20, 2013	10.30	10.31	10.18	10.24	885,921	-0.01(-0.08%)
Nov 19, 2013	10.44	10.54	10.22	10.25	1,159,634	-0.21(-1.99%)
Nov 18, 2013	10.54	10.64	10.44	10.45	1,369,142	-0.07(-0.71%)
Nov 15, 2013	10.51	10.59	10.48	10.53	1,212,095	+0.07(+0.63%)
Nov 14, 2013	10.34	10.47	10.30	10.46	1,119,260	+0.13(+1.29%)
Nov 13, 2013	10.01	10.35	10.01	10.33	1,024,861	+0.21(+2.05%)
Nov 12, 2013	10.10	10.23	10.08	10.12	866,539	-0.04(-0.41%)
Nov 11, 2013	10.06	10.17	9.997	10.16	715,360	+0.11(+1.07%)
Nov 08, 2013	9.980	10.15	9.947	10.05	1,644,751	+0.10(+1.00%)
Nov 07, 2013	10.09	10.19	9.955	9.955	1,838,117	-0.12(-1.15%)
Nov 06, 2013	10.31	10.38	10.07	10.07	2,283,458	-0.21(-2.02%)
Nov 05, 2013	10.35	10.40	10.24	10.28	1,580,601	-0.12(-1.12%)
Nov 04, 2013	10.32	10.42	10.30	10.40	1,252,496	+0.12(+1.13%)

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.