Advertisement
Advertisement
U.S. markets close in 5 hours 59 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Vishay Precision Group, Inc. (VPG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.17+0.22 (+0.76%)
As of 09:45AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202229.1729.1729.1729.1729.17835
Jun 24, 202228.9429.2328.5328.9528.9590,700
Jun 23, 202228.3128.7727.7528.4928.4941,800
Jun 22, 202228.6428.8728.0628.3828.3826,000
Jun 21, 202228.9729.1728.5129.0329.0327,800
Jun 17, 202228.7928.7928.0728.4228.4263,700
Jun 16, 202229.2529.2528.0628.2328.2369,000
Jun 15, 202229.0829.8528.9829.4529.4536,800
Jun 14, 202229.2030.0528.6028.8328.8360,500
Jun 13, 202228.9229.3928.8628.9128.9147,700
Jun 10, 202229.2430.0429.2429.5629.5628,200
Jun 09, 202229.8930.0829.5129.7429.7420,000
Jun 08, 202230.9531.0230.0330.1330.1319,100
Jun 07, 202231.1231.4030.8730.8730.8722,000
Jun 06, 202231.7131.7131.2331.2731.2721,400
Jun 03, 202230.2531.9029.9731.3031.3057,900
Jun 02, 202230.5830.8630.4930.6930.6941,800
Jun 01, 202230.6530.6529.7230.0630.0628,900
May 31, 202230.5030.8330.3030.4030.4090,000
May 27, 202230.2630.7730.2030.7030.7027,000
May 26, 202229.5330.4329.5330.1530.1517,600
May 25, 202229.8630.1229.5229.5329.5340,300
May 24, 202229.5929.6629.3029.4629.4624,700
May 23, 202229.4130.0729.1029.9629.9680,000
May 20, 202230.4530.4528.5029.0829.0833,300
May 19, 202230.9230.9230.1230.1830.1849,500
May 18, 202232.0632.4431.0931.2131.2136,500
May 17, 202231.6832.0831.4831.8731.8717,200
May 16, 202231.0131.6730.7531.3131.3150,100
May 13, 202229.5231.3129.3731.1931.1977,900
May 12, 202228.7829.5628.6429.4929.4936,400
May 11, 202229.8730.1028.3228.7528.7546,900
May 10, 202230.2430.6828.4829.6329.6377,700
May 09, 202230.8430.8830.0130.1030.1031,600
May 06, 202231.5631.7430.6031.0831.0836,100
May 05, 202232.0332.3530.8731.4931.4938,700
May 04, 202231.4532.3331.3432.3132.3140,700
May 03, 202230.8431.5530.7031.2231.2227,700
May 02, 202231.0231.2029.9530.9030.9059,400
Apr 29, 202231.2831.6130.8531.2131.2136,700
Apr 28, 202231.8331.8330.9431.2831.2836,200
Apr 27, 202232.1332.1331.3331.5031.5045,800
Apr 26, 202232.3232.3231.8932.0632.0642,900
Apr 25, 202232.1032.5531.9032.4532.4532,300
Apr 22, 202232.2732.5332.2032.3632.3626,500
Apr 21, 202232.3532.7432.1232.4332.4329,500
Apr 20, 202232.0932.4632.0032.2832.2824,100
Apr 19, 202231.7131.9731.6931.9731.9719,100
Apr 18, 202231.6132.1831.2731.6231.6226,200
Apr 14, 202231.8832.1331.6231.6931.6924,800
Apr 13, 202231.3332.0231.2131.8931.8920,200
Apr 12, 202231.6931.9531.2831.3831.3827,300
Apr 11, 202231.8232.0031.4031.5731.5734,600
Apr 08, 202232.1232.3231.7931.8531.8524,100
Apr 07, 202232.3432.5131.9532.1832.1832,200
Apr 06, 202232.9333.1032.3532.3532.35132,800
Apr 05, 202232.3532.3531.9132.1032.1029,100
Apr 04, 202232.3332.4932.0032.3032.3033,900
Apr 01, 202232.3132.7031.7032.2732.2741,900
Mar 31, 202232.5932.9131.9932.1532.1552,600
Mar 30, 202232.9733.1032.6532.7732.7744,600
Mar 29, 202232.6033.2332.6033.0033.0075,000
Mar 28, 202232.7432.9032.4332.5832.5833,400
Mar 25, 202232.4132.6832.2832.6432.6441,000
Mar 24, 202232.2032.6632.1932.4932.4927,200
Mar 23, 202232.0532.2531.8632.2232.2225,000
Mar 22, 202232.6032.7431.7732.3432.3421,100
Mar 21, 202232.9632.9732.4632.6632.6610,000
Mar 18, 202232.8333.0432.7433.0133.0168,300
Mar 17, 202232.6732.8932.5232.7932.7921,400
Mar 16, 202232.0632.5231.8132.4932.4933,400
Mar 15, 202231.7932.1731.6732.0332.0328,000
Mar 14, 202232.0532.0731.7532.0032.0037,300
Mar 11, 202231.7432.5531.4631.7231.7229,800
Mar 10, 202231.3131.6130.8931.4031.4045,400
Mar 09, 202231.4631.9330.9331.7931.7937,900
Mar 08, 202230.5931.3830.4131.0331.0333,700
Mar 07, 202230.7330.9930.4230.6130.6123,200
Mar 04, 202230.3130.8430.1930.5730.5726,000
Mar 03, 202230.5130.5629.9830.4930.4924,900
Mar 02, 202229.8830.5029.8830.2630.2629,900
Mar 01, 202231.1731.1729.5229.7329.7356,700
Feb 28, 202231.8832.0631.3931.4131.4143,700
Feb 25, 202232.0032.1931.6131.9931.9923,900
Feb 24, 202231.4132.1931.4132.0232.0237,700
Feb 23, 202232.2532.2531.6731.8931.8960,600
Feb 22, 202232.2932.8031.9432.0932.0965,100
Feb 18, 202232.1532.6031.9832.2332.2387,700
Feb 17, 202232.6832.6832.2732.2932.2935,500
Feb 16, 202231.9133.5731.2133.0833.0867,800
Feb 15, 202231.9032.6431.1532.5132.5136,300
Feb 14, 202231.8732.0131.2431.5331.5320,100
Feb 11, 202232.0332.5131.3131.6231.6221,200
Feb 10, 202231.7332.1031.7332.0032.0046,700
Feb 09, 202232.4532.4531.8932.0632.0623,100
Feb 08, 202231.7432.3131.6432.1732.1720,800
Feb 07, 202231.4931.8431.4331.7231.7244,100
Feb 04, 202231.3131.7831.0931.6931.6940,500
Feb 03, 202231.8532.1531.6131.7431.7430,500
Feb 02, 202232.0532.3531.3932.0832.0869,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement