Vishay Intertechnology historical prices

   Watch this stock

Historical chart

    13.15 
    11.46 
    9.78 
 Aug 3, 2011 Jul 31, 2012 

Export

Download to spreadsheet
Show: Daily | Weekly
-
Date Open High Low Close Volume
Jul 31, 2012 8.85 10.04 8.81 9.87 6,458,833
Jul 30, 2012 8.81 8.85 8.63 8.76 2,153,671
Jul 27, 2012 8.72 8.89 8.57 8.79 1,402,759
Jul 26, 2012 8.57 8.69 8.43 8.67 1,725,257
Jul 25, 2012 8.17 8.52 8.16 8.48 1,892,751
Jul 24, 2012 8.31 8.33 8.10 8.18 1,385,140
Jul 23, 2012 8.44 8.44 8.25 8.32 1,461,926
Jul 20, 2012 8.75 8.75 8.54 8.54 1,144,131
Jul 19, 2012 8.69 8.89 8.67 8.79 4,633,983
Jul 18, 2012 8.39 8.69 8.37 8.65 2,713,958
Jul 17, 2012 8.60 8.70 8.38 8.45 1,556,286
Jul 16, 2012 8.70 8.75 8.51 8.58 1,524,951
Jul 13, 2012 8.70 8.85 8.70 8.75 1,193,077
Jul 12, 2012 8.63 8.77 8.47 8.69 1,044,565
Jul 11, 2012 8.78 8.88 8.66 8.74 1,124,177
Jul 10, 2012 9.11 9.14 8.74 8.80 956,222
Jul 9, 2012 9.11 9.11 8.92 9.03 1,943,962
Jul 6, 2012 9.36 9.38 9.02 9.12 1,295,870
Jul 5, 2012 9.33 9.59 9.28 9.50 1,433,300
Jul 3, 2012 9.31 9.45 9.24 9.36 596,900
Jul 2, 2012 9.42 9.46 9.12 9.39 1,160,628
Jun 29, 2012 9.30 9.49 9.20 9.43 1,505,674
Jun 28, 2012 8.85 9.06 8.76 9.01 2,466,853
Jun 27, 2012 8.93 9.07 8.88 8.93 3,348,802
Jun 26, 2012 8.99 9.04 8.86 8.94 1,508,785
Jun 25, 2012 9.18 9.23 8.93 8.98 1,737,670
Jun 22, 2012 9.37 9.44 9.02 9.34 3,857,891
Jun 21, 2012 9.91 9.96 9.20 9.30 2,438,800
Jun 20, 2012 9.86 9.98 9.73 9.92 1,303,680
Jun 19, 2012 9.90 9.97 9.81 9.91 1,173,097
Google Finance Beta available in: Hong Kong - Canada - U.S. - China - U.K.

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2012 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service