VPG - Vishay Precision Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 15, 2019 40.24 41.24 40.05 40.33 40.33 33,400
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...