VPG - Vishay Precision Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 22, 2019 39.24 39.79 38.05 38.30 38.30 49,098
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
Feb 20, 2019 34.00 36.50 33.51 35.75 35.75 128,800
Feb 19, 2019 33.72 35.04 33.72 34.36 34.36 110,700
Feb 15, 2019 33.48 33.91 33.33 33.72 33.72 41,100
Feb 14, 2019 33.35 33.83 33.15 33.32 33.32 31,700
Feb 13, 2019 33.24 33.51 32.84 33.49 33.49 36,300
Feb 12, 2019 32.91 33.41 32.76 33.07 33.07 24,600
Feb 11, 2019 32.66 32.85 32.37 32.78 32.78 20,200
Feb 08, 2019 32.80 33.12 32.45 32.66 32.66 46,200
Feb 07, 2019 33.23 33.31 32.66 32.92 32.92 33,100
Feb 06, 2019 33.32 33.60 33.07 33.46 33.46 22,000
Feb 05, 2019 33.13 33.46 32.91 33.30 33.30 38,200
Feb 04, 2019 33.02 33.22 32.76 33.01 33.01 34,700
Feb 01, 2019 33.60 33.60 32.55 33.02 33.02 28,700
Jan 31, 2019 32.83 33.66 32.48 33.43 33.43 82,700
Jan 30, 2019 32.39 32.78 31.98 32.75 32.75 38,300
Jan 29, 2019 32.39 32.49 32.05 32.12 32.12 32,200
Jan 28, 2019 32.66 32.97 32.00 32.31 32.31 44,100
Jan 25, 2019 32.43 33.21 32.29 33.06 33.06 31,800
Jan 24, 2019 31.85 32.18 31.76 32.10 32.10 37,600
Jan 23, 2019 31.84 32.21 31.38 31.83 31.83 33,200
Jan 22, 2019 32.15 32.15 31.16 31.69 31.69 47,600
Jan 18, 2019 32.07 32.48 32.01 32.33 32.33 44,600
Jan 17, 2019 31.32 31.84 31.32 31.79 31.79 57,000
Jan 16, 2019 31.75 32.39 31.03 31.42 31.42 71,100
Jan 15, 2019 31.88 31.88 31.15 31.61 31.61 77,700
Jan 14, 2019 31.81 32.11 31.58 31.77 31.77 32,900
Jan 11, 2019 31.73 32.09 31.30 31.91 31.91 24,400
Jan 10, 2019 31.49 31.96 31.30 31.86 31.86 28,800
Jan 09, 2019 31.32 31.87 31.15 31.63 31.63 39,200
Jan 08, 2019 31.11 31.34 30.80 31.21 31.21 37,000
Jan 07, 2019 30.31 31.10 30.28 30.77 30.77 97,900
Jan 04, 2019 29.81 30.57 29.42 30.46 30.46 52,800
Jan 03, 2019 29.83 29.97 29.02 29.21 29.21 38,800
Jan 02, 2019 30.89 31.11 29.86 30.14 30.14 87,900
Dec 31, 2018 29.39 30.49 29.37 30.23 30.23 142,000
Dec 28, 2018 28.50 29.41 28.41 28.91 28.91 99,800
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...