VPG - Vishay Precision Group, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201940.2441.2440.0540.2840.2824,579
Jul 12, 201940.3640.7140.2440.4940.4930,000
Jul 11, 201940.4440.4539.8140.2240.2252,000
Jul 10, 201940.3440.6739.9340.3640.3652,400
Jul 09, 201939.9940.2139.5940.1640.1645,100
Jul 08, 201940.4240.5039.7440.1640.1635,400
Jul 05, 201940.0840.6539.6740.6040.6049,500
Jul 03, 201940.6240.8340.0940.5040.5022,000
Jul 02, 201940.7940.7939.8740.5640.5651,000
Jul 01, 201941.1141.2340.2840.7940.7956,800
Jun 28, 201939.0740.7139.0140.6340.63163,500
Jun 27, 201938.1438.9638.0838.9238.9245,300
Jun 26, 201938.0138.4937.7937.9137.9137,000
Jun 25, 201938.8938.8937.5737.7937.7948,300
Jun 24, 201938.7939.6438.5038.8938.8978,700
Jun 21, 201938.9539.5038.7938.7938.7939,500
Jun 20, 201938.9739.5938.7439.1839.1847,200
Jun 19, 201938.7038.8038.2038.6638.6636,400
Jun 18, 201938.5539.5138.4638.6238.6244,900
Jun 17, 201937.2538.3937.1738.2138.2150,600
Jun 14, 201937.6037.6037.0237.0237.0240,700
Jun 13, 201937.2037.7037.0737.6437.6472,100
Jun 12, 201937.8437.9236.7936.9136.9156,000
Jun 11, 201938.1838.4536.9937.7637.7676,200
Jun 10, 201937.9938.5937.7137.8937.8935,100
Jun 07, 201937.3238.4637.1437.8337.8332,300
Jun 06, 201937.2237.5536.7337.1037.1032,300
Jun 05, 201937.9137.9636.9137.2037.2042,800
Jun 04, 201937.0237.7836.6137.5737.5777,600
Jun 03, 201935.9936.8135.7636.5636.5657,700
May 31, 201935.9136.2435.5035.8235.8269,000
May 30, 201936.0036.4535.8036.4236.4242,900
May 29, 201936.3436.5435.6435.9535.9569,800
May 28, 201937.3837.6136.5136.6036.60110,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...