Vishay Intertechnology (NY: VSH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	14.56	14.70	14.32	14.56	999,265	-0.04(-0.30%)
Jan 30, 2017	14.52	14.65	14.21	14.61	935,722	-0.09(-0.60%)
Jan 27, 2017	14.78	14.78	14.61	14.70	475,064	+0.00(+0.00%)
Jan 26, 2017	14.83	14.92	14.61	14.70	595,657	-0.13(-0.89%)
Jan 25, 2017	14.74	14.92	14.70	14.83	996,148	+0.18(+1.20%)
Jan 24, 2017	14.65	14.83	14.56	14.65	1,682,069	+0.18(+1.21%)
Jan 23, 2017	14.52	14.56	14.26	14.48	803,079	-0.04(-0.30%)
Jan 20, 2017	14.56	14.70	14.43	14.52	542,431	+0.04(+0.30%)
Jan 19, 2017	14.74	14.78	14.43	14.48	1,146,041	-0.26(-1.79%)
Jan 18, 2017	14.61	14.74	14.50	14.74	733,535	+0.18(+1.20%)
Jan 17, 2017	14.74	14.74	14.43	14.56	945,986	-0.18(-1.19%)
Jan 13, 2017		14.74	14.74	14.74	0	+0.31(+2.13%)
Jan 12, 2017	14.61	14.61	14.17	14.43	1,216,425	-0.22(-1.50%)
Jan 11, 2017	14.52	14.76	14.39	14.65	1,017,699	+0.09(+0.60%)
Jan 10, 2017	14.21	14.65	14.21	14.56	1,167,783	+0.35(+2.47%)
Jan 09, 2017	14.17	14.43	14.08	14.21	1,046,581	+0.00(+0.00%)
Jan 06, 2017	14.26	14.37	14.19	14.21	663,266	-0.04(-0.31%)
Jan 05, 2017	14.39	14.52	14.13	14.26	872,349	-0.22(-1.52%)
Jan 04, 2017	14.26	14.61	14.21	14.48	1,101,849	+0.22(+1.54%)
Jan 03, 2017	14.35	14.52	14.08	14.26	880,000	+0.04(+0.31%)
Dec 30, 2016		14.21	14.21	14.21	0	-0.35(-2.41%)
Dec 29, 2016	14.35	14.56	14.30	14.56	903,105	+0.18(+1.22%)
Dec 28, 2016	14.61	14.70	14.26	14.39	839,082	-0.14(-0.97%)
Dec 27, 2016	14.48	14.56	14.35	14.53	623,901	+0.10(+0.67%)
Dec 23, 2016		14.43	14.43	14.43	0	+0.04(+0.31%)
Dec 22, 2016	14.21	14.43	13.99	14.39	1,144,962	+0.18(+1.23%)
Dec 21, 2016	14.39	14.43	14.17	14.21	917,556	-0.11(-0.80%)
Dec 20, 2016	14.26	14.35	14.13	14.33	939,234	+0.07(+0.49%)
Dec 19, 2016	13.95	14.26	13.86	14.26	802,796	+0.35(+2.52%)
Dec 16, 2016	14.08	14.08	13.86	13.91	2,445,009	+0.00(+0.00%)
Dec 15, 2016	13.91	14.08	13.73	13.91	1,052,322	+0.00(+0.00%)
Dec 14, 2016	14.13	14.24	13.78	13.91	1,027,343	-0.22(-1.55%)
Dec 13, 2016	14.17	14.17	13.94	14.13	984,648	+0.13(+0.94%)
Dec 12, 2016	14.04	14.21	13.92	13.99	888,392	-0.09(-0.62%)
Dec 09, 2016	14.08	14.21	13.99	14.08	828,905	+0.04(+0.31%)
Dec 08, 2016	13.73	14.35	13.69	14.04	1,457,619	+0.39(+2.89%)
Dec 07, 2016	13.51	13.78	13.47	13.64	1,257,958	+0.18(+1.30%)
Dec 06, 2016	13.34	13.56	13.25	13.47	941,276	+0.14(+1.07%)
Dec 05, 2016	13.24	13.37	13.06	13.33	916,201	+0.22(+1.67%)
Dec 02, 2016	12.98	13.19	12.85	13.11	1,969,413	+0.17(+1.35%)
Dec 01, 2016	13.28	13.37	12.93	12.93	1,321,901	-0.31(-2.31%)
Nov 30, 2016	13.28	13.37	13.06	13.24	1,801,427	+0.13(+1.00%)
Nov 29, 2016	13.28	13.37	13.06	13.11	1,445,434	-0.17(-1.32%)
Nov 28, 2016	13.24	13.43	13.22	13.28	1,600,662	+0.04(+0.33%)
Nov 25, 2016	13.19	13.28	13.15	13.24	504,915	+0.09(+0.66%)
Nov 23, 2016		13.15	13.15	13.15	0	+0.22(+1.69%)
Nov 22, 2016	13.02	13.06	12.89	12.93	1,506,765	-0.09(-0.67%)
Nov 21, 2016	13.19	13.19	12.93	13.02	1,149,825	+0.00(+0.00%)
Nov 18, 2016	13.41	13.41	12.98	13.02	2,161,850	-0.31(-2.29%)
Nov 17, 2016	13.33	13.59	13.19	13.33	1,139,157	+0.04(+0.33%)
Nov 16, 2016	13.28	13.33	13.19	13.28	1,049,975	-0.04(-0.33%)
Nov 15, 2016	13.28	13.37	13.11	13.33	1,217,990	+0.04(+0.33%)
Nov 14, 2016	13.02	13.33	12.93	13.28	1,863,977	+0.39(+3.05%)
Nov 11, 2016	12.71	13.02	12.63	12.89	1,819,589	+0.13(+1.03%)
Nov 10, 2016	12.98	13.06	12.67	12.76	1,812,405	-0.09(-0.68%)
Nov 09, 2016	12.19	12.85	12.10	12.85	1,809,777	+0.35(+2.80%)
Nov 08, 2016	12.19	12.71	12.19	12.50	2,925,181	+0.26(+2.14%)
Nov 07, 2016	12.54	12.76	12.10	12.23	2,520,369	+0.13(+1.08%)
Nov 04, 2016	12.10	12.23	12.01	12.10	1,275,897	-0.04(-0.36%)
Nov 03, 2016	12.23	12.23	12.06	12.15	518,997	+0.04(+0.36%)
Nov 02, 2016	12.19	12.21	12.06	12.10	774,936	-0.09(-0.72%)

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.