Vishay Intertechnology (NY: VSH )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	11.87	11.87	11.67	11.83	1,904,112	+0.00(+0.00%)
Feb 27, 2007	11.90	12.02	11.43	11.83	3,074,159	-0.21(-1.72%)
Feb 26, 2007	12.08	12.10	11.88	12.04	2,102,865	+0.05(+0.42%)
Feb 23, 2007	11.96	12.06	11.91	11.99	1,042,384	+0.02(+0.14%)
Feb 22, 2007	11.93	12.10	11.88	11.97	1,257,605	+0.10(+0.84%)
Feb 21, 2007	11.85	11.89	11.78	11.87	1,032,989	+0.02(+0.21%)
Feb 20, 2007	11.82	11.87	11.72	11.85	647,952	+0.00(+0.00%)
Feb 16, 2007	11.88	11.92	11.81	11.85	1,030,822	-0.07(-0.63%)
Feb 15, 2007	11.86	11.93	11.77	11.92	1,424,290	+0.08(+0.70%)
Feb 14, 2007	11.71	11.94	11.69	11.84	1,451,426	+0.13(+1.14%)
Feb 13, 2007	11.66	11.77	11.60	11.71	1,187,362	+0.10(+0.86%)
Feb 12, 2007	11.74	11.78	11.52	11.61	1,195,006	-0.13(-1.13%)
Feb 09, 2007	11.91	11.97	11.69	11.74	2,043,096	-0.19(-1.60%)
Feb 08, 2007	11.77	12.02	11.70	11.93	2,258,318	+0.13(+1.13%)
Feb 07, 2007	11.67	11.94	11.65	11.80	2,540,382	+0.12(+1.07%)
Feb 06, 2007	11.49	11.72	11.40	11.67	3,025,623	+0.36(+3.15%)
Feb 05, 2007	11.25	11.38	11.06	11.32	2,290,354	+0.12(+1.11%)
Feb 02, 2007	11.12	11.20	11.00	11.19	1,981,673	+0.11(+0.97%)
Feb 01, 2007	10.98	11.12	10.92	11.08	1,291,086	+0.17(+1.60%)
Jan 31, 2007	10.83	10.97	10.63	10.91	1,935,185	+0.05(+0.46%)
Jan 30, 2007	11.01	11.01	10.81	10.86	1,207,503	-0.07(-0.61%)
Jan 29, 2007	11.03	11.12	10.90	10.93	866,304	-0.12(-1.13%)
Jan 26, 2007	11.00	11.18	10.82	11.05	1,978,903	+0.08(+0.76%)
Jan 25, 2007	11.18	11.19	10.87	10.97	1,134,277	-0.10(-0.90%)
Jan 24, 2007	10.79	11.35	10.79	11.07	3,298,052	+0.27(+2.46%)
Jan 23, 2007	10.64	10.92	10.60	10.80	2,285,055	+0.18(+1.72%)
Jan 22, 2007	10.72	10.78	10.55	10.62	1,907,484	-0.09(-0.85%)
Jan 19, 2007	10.77	10.79	10.65	10.71	3,023,576	-0.06(-0.54%)
Jan 18, 2007	11.00	11.03	10.74	10.77	2,460,532	-0.27(-2.41%)
Jan 17, 2007	11.13	11.21	11.03	11.03	1,072,132	-0.11(-0.97%)
Jan 16, 2007	11.33	11.40	11.10	11.14	1,001,435	-0.15(-1.32%)
Jan 12, 2007	11.21	11.32	11.13	11.29	869,195	+0.05(+0.44%)
Jan 11, 2007	11.18	11.35	11.13	11.24	1,790,780	+0.12(+1.12%)
Jan 10, 2007	11.04	11.18	10.93	11.12	1,565,442	+0.05(+0.45%)
Jan 09, 2007	11.08	11.11	10.94	11.07	1,886,528	+0.05(+0.45%)
Jan 08, 2007	11.24	11.25	10.98	11.02	2,451,017	-0.17(-1.49%)
Jan 05, 2007	11.43	11.45	11.16	11.18	2,799,562	-0.32(-2.81%)
Jan 04, 2007	11.41	11.54	11.29	11.51	2,244,829	+0.09(+0.80%)
Jan 03, 2007	11.36	11.57	11.25	11.42	2,721,519	+0.17(+1.55%)
Dec 29, 2006	11.32	11.44	11.24	11.24	976,264	-0.12(-1.10%)
Dec 28, 2006	11.40	11.46	11.33	11.37	789,104	-0.03(-0.29%)
Dec 27, 2006	11.31	11.46	11.31	11.40	1,376,597	+0.11(+0.96%)
Dec 26, 2006	11.23	11.42	11.22	11.29	1,311,199	+0.10(+0.89%)
Dec 22, 2006	11.17	11.28	11.11	11.19	955,789	+0.07(+0.60%)
Dec 21, 2006	11.13	11.23	11.05	11.13	1,848,108	-0.05(-0.45%)
Dec 20, 2006	11.08	11.28	11.08	11.18	1,549,183	+0.09(+0.82%)
Dec 19, 2006	10.90	11.12	10.86	11.08	1,663,358	-0.02(-0.15%)
Dec 18, 2006	11.21	11.22	11.01	11.10	2,554,593	+0.05(+0.45%)
Dec 15, 2006	10.84	11.08	10.84	11.05	2,452,342	+0.26(+2.38%)
Dec 14, 2006	10.59	10.91	10.59	10.79	2,192,077	+0.20(+1.88%)
Dec 13, 2006	10.65	10.70	10.47	10.59	1,640,475	+0.00(+0.00%)
Dec 12, 2006	10.63	10.69	10.55	10.59	1,931,933	-0.03(-0.31%)
Dec 11, 2006	10.64	10.82	10.49	10.63	3,109,688	-0.05(-0.47%)
Dec 08, 2006	10.79	10.82	10.65	10.68	1,378,644	-0.12(-1.08%)
Dec 07, 2006	10.98	11.03	10.76	10.79	1,288,678	-0.19(-1.74%)
Dec 06, 2006	11.03	11.09	10.89	10.98	2,507,623	-0.02(-0.15%)
Dec 05, 2006	10.88	11.06	10.79	11.00	2,063,450	+0.17(+1.61%)
Dec 04, 2006	10.68	10.88	10.58	10.83	1,807,039	+0.14(+1.32%)

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.