Vishay Intertechnology (NY: VSH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.02	13.52	13.01	13.48	4,418,709	+0.59(+4.57%)
May 30, 2006	13.07	13.19	12.83	12.89	2,026,457	-0.18(-1.40%)
May 26, 2006	12.74	13.19	12.72	13.07	1,840,546	+0.36(+2.81%)
May 25, 2006	12.73	12.74	12.57	12.72	2,674,012	+0.11(+0.86%)
May 24, 2006	12.77	12.91	12.47	12.61	3,088,032	-0.14(-1.11%)
May 23, 2006	12.98	13.11	12.74	12.75	2,527,646	+0.00(+0.00%)
May 22, 2006	13.13	13.17	12.51	12.75	3,142,890	-0.51(-3.88%)
May 19, 2006	13.14	13.27	12.88	13.26	1,472,340	+0.20(+1.52%)
May 18, 2006	13.34	13.42	13.02	13.06	1,828,851	-0.18(-1.38%)
May 17, 2006	13.31	13.49	13.18	13.25	2,171,738	-0.23(-1.72%)
May 16, 2006	13.52	13.65	13.37	13.48	1,506,460	+0.04(+0.31%)
May 15, 2006	13.42	13.63	13.39	13.44	2,037,670	-0.17(-1.28%)
May 12, 2006	13.90	13.90	13.54	13.61	4,205,671	-0.35(-2.50%)
May 11, 2006	14.16	14.33	13.77	13.96	2,065,882	-0.21(-1.46%)
May 10, 2006	14.28	14.30	14.06	14.17	1,883,467	-0.19(-1.33%)
May 09, 2006	14.36	14.42	14.22	14.36	2,697,763	-0.08(-0.57%)
May 08, 2006	14.17	14.48	14.08	14.44	2,223,943	+0.16(+1.10%)
May 05, 2006	14.18	14.29	14.05	14.28	1,707,080	+0.17(+1.17%)
May 04, 2006	14.12	14.42	14.08	14.12	4,247,748	+0.00(+0.00%)
May 03, 2006	13.89	14.15	13.64	14.12	5,820,398	+0.66(+4.93%)
May 02, 2006	14.10	14.31	13.43	13.45	8,159,481	+0.22(+1.63%)
May 01, 2006	13.04	13.42	13.02	13.24	2,626,148	+0.28(+2.18%)
Apr 28, 2006	12.36	13.12	12.36	12.96	781,743	-0.06(-0.45%)
Apr 27, 2006	12.83	13.11	12.69	13.01	1,112,815	+0.02(+0.13%)
Apr 26, 2006	13.31	13.40	12.88	13.00	1,795,575	-0.32(-2.43%)
Apr 25, 2006	12.91	13.33	12.91	13.32	2,235,758	+0.36(+2.82%)
Apr 24, 2006	13.11	13.16	12.87	12.96	1,306,804	-0.23(-1.76%)
Apr 21, 2006	13.27	13.34	13.07	13.19	1,758,441	-0.07(-0.50%)
Apr 20, 2006	12.92	13.27	12.91	13.25	1,858,751	+0.32(+2.44%)
Apr 19, 2006	13.08	13.10	12.69	12.94	1,056,149	-0.08(-0.64%)
Apr 18, 2006	12.37	13.11	12.33	13.02	2,705,238	+0.66(+5.30%)
Apr 17, 2006	12.56	12.61	12.18	12.37	1,206,253	-0.15(-1.19%)
Apr 13, 2006	12.23	12.61	12.16	12.52	1,366,122	+0.29(+2.37%)
Apr 12, 2006	12.13	12.23	12.08	12.23	814,055	+0.09(+0.75%)
Apr 11, 2006	12.21	12.28	11.86	12.13	1,064,710	+0.00(+0.00%)
Apr 10, 2006	12.37	12.40	12.03	12.13	883,139	-0.22(-1.81%)
Apr 07, 2006	12.64	12.67	12.33	12.36	1,233,501	-0.20(-1.58%)
Apr 06, 2006	12.48	12.65	12.36	12.56	1,299,811	+0.16(+1.27%)
Apr 05, 2006	12.21	12.44	12.06	12.40	2,126,406	+0.40(+3.32%)
Apr 04, 2006	12.02	12.13	11.89	12.00	1,391,320	+0.08(+0.70%)
Apr 03, 2006	11.89	11.98	11.83	11.92	1,657,528	+0.11(+0.91%)
Mar 31, 2006	11.86	11.92	11.71	11.81	1,106,546	+0.05(+0.42%)
Mar 30, 2006	11.78	11.89	11.74	11.76	1,614,727	+0.09(+0.78%)
Mar 29, 2006	11.49	11.75	11.43	11.67	1,106,787	+0.23(+2.03%)
Mar 28, 2006	11.64	11.67	11.41	11.44	970,428	-0.18(-1.57%)
Mar 27, 2006	11.57	11.68	11.51	11.62	1,121,737	+0.09(+0.79%)
Mar 24, 2006	11.43	11.60	11.43	11.53	871,926	+0.11(+0.94%)
Mar 23, 2006	11.31	11.45	11.27	11.42	835,515	+0.08(+0.73%)
Mar 22, 2006	11.26	11.37	11.22	11.34	766,311	+0.07(+0.59%)
Mar 21, 2006	11.28	11.61	11.24	11.27	981,158	-0.08(-0.73%)
Mar 20, 2006	11.34	11.49	11.27	11.35	1,369,136	+0.06(+0.51%)
Mar 17, 2006	11.42	11.44	11.23	11.30	1,559,147	-0.07(-0.58%)
Mar 16, 2006	11.60	11.74	11.35	11.36	1,741,803	-0.21(-1.79%)
Mar 15, 2006	11.57	11.65	11.48	11.57	1,857,545	+0.03(+0.29%)
Mar 14, 2006	11.48	11.76	11.45	11.54	1,807,873	+0.02(+0.14%)
Mar 13, 2006	11.94	11.99	11.49	11.52	3,807,685	+0.32(+2.89%)
Mar 10, 2006	11.28	11.41	11.11	11.20	2,267,949	-0.38(-3.29%)
Mar 09, 2006	11.69	11.87	11.57	11.58	796,091	-0.12(-1.06%)
Mar 08, 2006	11.79	11.84	11.60	11.70	1,267,138	-0.16(-1.33%)
Mar 07, 2006	12.03	12.11	11.79	11.86	1,146,091	-0.20(-1.65%)
Mar 06, 2006	12.11	12.23	12.03	12.06	1,647,400	-0.13(-1.09%)
Mar 03, 2006	12.33	12.50	12.19	12.19	1,410,249	-0.22(-1.74%)
Mar 02, 2006	12.28	12.49	12.12	12.41	2,138,462	+0.09(+0.74%)

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.