Mail

VPG - Vishay Precision Group, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 15, 2019	40.24	41.24	40.05	40.28	40.28	24,579
Jul 12, 2019	40.36	40.71	40.24	40.49	40.49	30,000
Jul 11, 2019	40.44	40.45	39.81	40.22	40.22	52,000
Jul 10, 2019	40.34	40.67	39.93	40.36	40.36	52,400
Jul 09, 2019	39.99	40.21	39.59	40.16	40.16	45,100
Jul 08, 2019	40.42	40.50	39.74	40.16	40.16	35,400
Jul 05, 2019	40.08	40.65	39.67	40.60	40.60	49,500
Jul 03, 2019	40.62	40.83	40.09	40.50	40.50	22,000
Jul 02, 2019	40.79	40.79	39.87	40.56	40.56	51,000
Jul 01, 2019	41.11	41.23	40.28	40.79	40.79	56,800
Jun 28, 2019	39.07	40.71	39.01	40.63	40.63	163,500
Jun 27, 2019	38.14	38.96	38.08	38.92	38.92	45,300
Jun 26, 2019	38.01	38.49	37.79	37.91	37.91	37,000
Jun 25, 2019	38.89	38.89	37.57	37.79	37.79	48,300
Jun 24, 2019	38.79	39.64	38.50	38.89	38.89	78,700
Jun 21, 2019	38.95	39.50	38.79	38.79	38.79	39,500
Jun 20, 2019	38.97	39.59	38.74	39.18	39.18	47,200
Jun 19, 2019	38.70	38.80	38.20	38.66	38.66	36,400
Jun 18, 2019	38.55	39.51	38.46	38.62	38.62	44,900
Jun 17, 2019	37.25	38.39	37.17	38.21	38.21	50,600
Jun 14, 2019	37.60	37.60	37.02	37.02	37.02	40,700
Jun 13, 2019	37.20	37.70	37.07	37.64	37.64	72,100
Jun 12, 2019	37.84	37.92	36.79	36.91	36.91	56,000
Jun 11, 2019	38.18	38.45	36.99	37.76	37.76	76,200
Jun 10, 2019	37.99	38.59	37.71	37.89	37.89	35,100
Jun 07, 2019	37.32	38.46	37.14	37.83	37.83	32,300
Jun 06, 2019	37.22	37.55	36.73	37.10	37.10	32,300
Jun 05, 2019	37.91	37.96	36.91	37.20	37.20	42,800
Jun 04, 2019	37.02	37.78	36.61	37.57	37.57	77,600
Jun 03, 2019	35.99	36.81	35.76	36.56	36.56	57,700
May 31, 2019	35.91	36.24	35.50	35.82	35.82	69,000
May 30, 2019	36.00	36.45	35.80	36.42	36.42	42,900
May 29, 2019	36.34	36.54	35.64	35.95	35.95	69,800
May 28, 2019	37.38	37.61	36.51	36.60	36.60	110,200
May 24, 2019	37.50	37.62	37.06	37.25	37.25	36,900
May 23, 2019	38.02	38.12	37.08	37.13	37.13	64,800
May 22, 2019	39.24	39.79	38.05	38.30	38.30	50,800
May 21, 2019	39.36	39.78	39.12	39.31	39.31	71,100
May 20, 2019	39.16	39.69	38.86	39.06	39.06	56,000
May 17, 2019	40.23	40.64	39.06	39.47	39.47	40,200
May 16, 2019	40.53	41.29	40.23	40.66	40.66	42,100
May 15, 2019	39.79	40.80	39.79	40.30	40.30	44,100
May 14, 2019	39.27	40.34	38.95	40.26	40.26	82,900
May 13, 2019	39.92	40.22	38.73	39.14	39.14	80,100
May 10, 2019	40.05	40.65	39.61	40.56	40.56	40,600
May 09, 2019	39.26	40.13	38.84	39.90	39.90	54,300
May 08, 2019	40.90	41.07	39.46	39.47	39.47	68,700
May 07, 2019	37.90	40.99	37.85	40.91	40.91	76,900
May 06, 2019	37.52	38.47	37.30	38.35	38.35	58,600
May 03, 2019	37.79	38.50	37.67	38.44	38.44	42,700
May 02, 2019	37.22	37.92	37.14	37.46	37.46	32,800
May 01, 2019	37.75	38.10	37.19	37.28	37.28	56,500
Apr 30, 2019	37.88	38.01	37.16	37.87	37.87	46,000
Apr 29, 2019	37.67	38.04	37.50	37.86	37.86	28,500
Apr 26, 2019	37.87	38.15	37.46	37.60	37.60	30,400
Apr 25, 2019	37.74	38.04	37.21	37.83	37.83	44,900
Apr 24, 2019	37.22	37.97	37.02	37.79	37.79	43,900
Apr 23, 2019	36.85	37.50	36.69	37.18	37.18	30,100
Apr 22, 2019	37.20	37.30	36.35	36.82	36.82	48,100
Apr 18, 2019	37.34	37.52	36.91	37.31	37.31	23,500
Apr 17, 2019	38.32	38.43	37.43	37.47	37.47	24,200
Apr 16, 2019	37.84	38.25	37.62	38.25	38.25	43,300
Apr 15, 2019	37.55	38.14	37.54	37.73	37.73	63,900
Apr 12, 2019	38.29	38.50	37.12	37.61	37.61	62,800
Apr 11, 2019	37.66	38.12	37.47	37.79	37.79	55,000
Apr 10, 2019	36.57	37.74	36.52	37.54	37.54	46,000
Apr 09, 2019	36.63	36.81	36.34	36.53	36.53	41,200
Apr 08, 2019	36.41	36.82	36.23	36.77	36.77	32,600
Apr 05, 2019	36.10	36.90	36.10	36.46	36.46	52,300
Apr 04, 2019	35.11	35.98	34.96	35.95	35.95	30,600
Apr 03, 2019	34.66	35.60	34.66	34.98	34.98	97,300
Apr 02, 2019	34.57	34.57	33.86	34.43	34.43	24,100
Apr 01, 2019	34.42	34.87	34.21	34.57	34.57	47,700
Mar 29, 2019	34.39	34.39	33.54	34.21	34.21	58,700
Mar 28, 2019	34.52	34.74	33.86	34.09	34.09	30,000
Mar 27, 2019	34.96	35.00	34.25	34.54	34.54	17,100
Mar 26, 2019	35.17	35.43	34.80	34.97	34.97	42,900
Mar 25, 2019	34.46	35.13	34.33	34.97	34.97	38,800
Mar 22, 2019	35.46	35.46	34.30	34.40	34.40	48,700
Mar 21, 2019	35.03	36.13	35.03	35.75	35.75	30,900
Mar 20, 2019	35.10	35.65	34.67	35.13	35.13	35,800
Mar 19, 2019	35.16	35.44	34.85	35.11	35.11	20,000
Mar 18, 2019	35.07	35.54	34.81	35.03	35.03	57,600
Mar 15, 2019	34.60	35.16	34.35	34.78	34.78	135,300
Mar 14, 2019	34.45	34.74	33.67	34.61	34.61	50,700
Mar 13, 2019	34.50	34.64	34.25	34.45	34.45	23,700
Mar 12, 2019	34.81	35.71	34.28	34.38	34.38	31,900
Mar 11, 2019	34.31	35.08	34.21	34.82	34.82	25,300
Mar 08, 2019	34.11	34.48	34.08	34.20	34.20	27,100
Mar 07, 2019	34.07	34.51	33.66	34.50	34.50	47,900
Mar 06, 2019	34.08	34.22	33.54	34.03	34.03	47,500
Mar 05, 2019	34.42	34.46	33.88	34.09	34.09	23,300
Mar 04, 2019	35.00	35.03	33.85	34.46	34.46	36,500
Mar 01, 2019	35.17	35.36	34.81	34.95	34.95	18,600
Feb 28, 2019	34.66	35.10	34.66	34.86	34.86	36,400
Feb 27, 2019	35.21	35.21	34.37	35.05	35.05	92,300
Feb 26, 2019	35.41	35.66	35.24	35.30	35.30	26,000
Feb 25, 2019	35.56	36.48	35.44	35.44	35.44	68,900
Feb 22, 2019	34.94	35.74	34.64	35.35	35.35	62,700
Feb 21, 2019	35.45	35.70	34.38	35.01	35.01	78,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...