VPG - Vishay Precision Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201937.5037.6237.0637.2537.2536,900
May 23, 201938.0238.1237.0837.1337.1364,800
May 22, 201939.2439.7938.0538.3038.3050,800
May 21, 201939.3639.7839.1239.3139.3171,100
May 20, 201939.1639.6938.8639.0639.0656,000
May 17, 201940.2340.6439.0639.4739.4740,200
May 16, 201940.5341.2940.2340.6640.6642,100
May 15, 201939.7940.8039.7940.3040.3044,100
May 14, 201939.2740.3438.9540.2640.2682,900
May 13, 201939.9240.2238.7339.1439.1480,100
May 10, 201940.0540.6539.6140.5640.5640,600
May 09, 201939.2640.1338.8439.9039.9054,300
May 08, 201940.9041.0739.4639.4739.4768,700
May 07, 201937.9040.9937.8540.9140.9176,900
May 06, 201937.5238.4737.3038.3538.3558,600
May 03, 201937.7938.5037.6738.4438.4442,700
May 02, 201937.2237.9237.1437.4637.4632,800
May 01, 201937.7538.1037.1937.2837.2856,500
Apr 30, 201937.8838.0137.1637.8737.8746,000
Apr 29, 201937.6738.0437.5037.8637.8628,500
Apr 26, 201937.8738.1537.4637.6037.6030,400
Apr 25, 201937.7438.0437.2137.8337.8344,900
Apr 24, 201937.2237.9737.0237.7937.7943,900
Apr 23, 201936.8537.5036.6937.1837.1830,100
Apr 22, 201937.2037.3036.3536.8236.8248,100
Apr 18, 201937.3437.5236.9137.3137.3123,500
Apr 17, 201938.3238.4337.4337.4737.4724,200
Apr 16, 201937.8438.2537.6238.2538.2543,300
Apr 15, 201937.5538.1437.5437.7337.7363,900
Apr 12, 201938.2938.5037.1237.6137.6162,800
Apr 11, 201937.6638.1237.4737.7937.7955,000
Apr 10, 201936.5737.7436.5237.5437.5446,000
Apr 09, 201936.6336.8136.3436.5336.5341,200
Apr 08, 201936.4136.8236.2336.7736.7732,600
Apr 05, 201936.1036.9036.1036.4636.4652,300
Apr 04, 201935.1135.9834.9635.9535.9530,600
Apr 03, 201934.6635.6034.6634.9834.9897,300
Apr 02, 201934.5734.5733.8634.4334.4324,100
Apr 01, 201934.4234.8734.2134.5734.5747,700
Mar 29, 201934.3934.3933.5434.2134.2158,700
Mar 28, 201934.5234.7433.8634.0934.0930,000
Mar 27, 201934.9635.0034.2534.5434.5417,100
Mar 26, 201935.1735.4334.8034.9734.9742,900
Mar 25, 201934.4635.1334.3334.9734.9738,800
Mar 22, 201935.4635.4634.3034.4034.4048,700
Mar 21, 201935.0336.1335.0335.7535.7530,900
Mar 20, 201935.1035.6534.6735.1335.1335,800
Mar 19, 201935.1635.4434.8535.1135.1120,000
Mar 18, 201935.0735.5434.8135.0335.0357,600
Mar 15, 201934.6035.1634.3534.7834.78135,300
Mar 14, 201934.4534.7433.6734.6134.6150,700
Mar 13, 201934.5034.6434.2534.4534.4523,700
Mar 12, 201934.8135.7134.2834.3834.3831,900
Mar 11, 201934.3135.0834.2134.8234.8225,300
Mar 08, 201934.1134.4834.0834.2034.2027,100
Mar 07, 201934.0734.5133.6634.5034.5047,900
Mar 06, 201934.0834.2233.5434.0334.0347,500
Mar 05, 201934.4234.4633.8834.0934.0923,300
Mar 04, 201935.0035.0333.8534.4634.4636,500
Mar 01, 201935.1735.3634.8134.9534.9518,600
Feb 28, 201934.6635.1034.6634.8634.8636,400
Feb 27, 201935.2135.2134.3735.0535.0592,300
Feb 26, 201935.4135.6635.2435.3035.3026,000
Feb 25, 201935.5636.4835.4435.4435.4468,900
Feb 22, 201934.9435.7434.6435.3535.3562,700
Feb 21, 201935.4535.7034.3835.0135.0178,900
Feb 20, 201934.0036.5033.5135.7535.75128,800
Feb 19, 201933.7235.0433.7234.3634.36110,700
Feb 15, 201933.4833.9133.3333.7233.7241,100
Feb 14, 201933.3533.8333.1533.3233.3231,700
Feb 13, 201933.2433.5132.8433.4933.4936,300
Feb 12, 201932.9133.4132.7633.0733.0724,600
Feb 11, 201932.6632.8532.3732.7832.7820,200
Feb 08, 201932.8033.1232.4532.6632.6646,200
Feb 07, 201933.2333.3132.6632.9232.9233,100
Feb 06, 201933.3233.6033.0733.4633.4622,000
Feb 05, 201933.1333.4632.9133.3033.3038,200
Feb 04, 201933.0233.2232.7633.0133.0134,700
Feb 01, 201933.6033.6032.5533.0233.0228,700
Jan 31, 201932.8333.6632.4833.4333.4382,700
Jan 30, 201932.3932.7831.9832.7532.7538,300
Jan 29, 201932.3932.4932.0532.1232.1232,200
Jan 28, 201932.6632.9732.0032.3132.3144,100
Jan 25, 201932.4333.2132.2933.0633.0631,800
Jan 24, 201931.8532.1831.7632.1032.1037,600
Jan 23, 201931.8432.2131.3831.8331.8333,200
Jan 22, 201932.1532.1531.1631.6931.6947,600
Jan 18, 201932.0732.4832.0132.3332.3344,600
Jan 17, 201931.3231.8431.3231.7931.7957,000
Jan 16, 201931.7532.3931.0331.4231.4271,100
Jan 15, 201931.8831.8831.1531.6131.6177,700
Jan 14, 201931.8132.1131.5831.7731.7732,900
Jan 11, 201931.7332.0931.3031.9131.9124,400
Jan 10, 201931.4931.9631.3031.8631.8628,800
Jan 09, 201931.3231.8731.1531.6331.6339,200
Jan 08, 201931.1131.3430.8031.2131.2137,000
Jan 07, 201930.3131.1030.2830.7730.7797,900
Jan 04, 201929.8130.5729.4230.4630.4652,800
Jan 03, 201929.8329.9729.0229.2129.2138,800
Jan 02, 201930.8931.1129.8630.1430.1487,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...