UK Markets closed

Vishay Precision Group, Inc. (VPG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.95+0.46 (+1.61%)
At close: 04:04PM EDT
28.92 -0.03 (-0.10%)
After hours: 05:34PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202228.9429.2328.5328.9528.9590,700
23 Jun 202228.3128.7727.7528.4928.4941,800
22 Jun 202228.6428.8728.0628.3828.3826,000
21 Jun 202228.9729.1728.5129.0329.0327,800
17 Jun 202228.7928.7928.0728.4228.4263,700
16 Jun 202229.2529.2528.0628.2328.2369,000
15 Jun 202229.0829.8528.9829.4529.4536,800
14 Jun 202229.2030.0528.6028.8328.8360,500
13 Jun 202228.9229.3928.8628.9128.9147,700
10 Jun 202229.2430.0429.2429.5629.5628,200
09 Jun 202229.8930.0829.5129.7429.7420,000
08 Jun 202230.9531.0230.0330.1330.1319,100
07 Jun 202231.1231.4030.8730.8730.8722,000
06 Jun 202231.7131.7131.2331.2731.2721,400
03 Jun 202230.2531.9029.9731.3031.3057,900
02 Jun 202230.5830.8630.4930.6930.6941,800
01 Jun 202230.6530.6529.7230.0630.0628,900
31 May 202230.5030.8330.3030.4030.4090,000
27 May 202230.2630.7730.2030.7030.7027,000
26 May 202229.5330.4329.5330.1530.1517,600
25 May 202229.8630.1229.5229.5329.5340,300
24 May 202229.5929.6629.3029.4629.4624,700
23 May 202229.4130.0729.1029.9629.9680,000
20 May 202230.4530.4528.5029.0829.0833,300
19 May 202230.9230.9230.1230.1830.1849,500
18 May 202232.0632.4431.0931.2131.2136,500
17 May 202231.6832.0831.4831.8731.8717,200
16 May 202231.0131.6730.7531.3131.3150,100
13 May 202229.5231.3129.3731.1931.1977,900
12 May 202228.7829.5628.6429.4929.4936,400
11 May 202229.8730.1028.3228.7528.7546,900
10 May 202230.2430.6828.4829.6329.6377,700
09 May 202230.8430.8830.0130.1030.1031,600
06 May 202231.5631.7430.6031.0831.0836,100
05 May 202232.0332.3530.8731.4931.4938,700
04 May 202231.4532.3331.3432.3132.3140,700
03 May 202230.8431.5530.7031.2231.2227,700
02 May 202231.0231.2029.9530.9030.9059,400
29 Apr 202231.2831.6130.8531.2131.2136,700
28 Apr 202231.8331.8330.9431.2831.2836,200
27 Apr 202232.1332.1331.3331.5031.5045,800
26 Apr 202232.3232.3231.8932.0632.0642,900
25 Apr 202232.1032.5531.9032.4532.4532,300
22 Apr 202232.2732.5332.2032.3632.3626,500
21 Apr 202232.3532.7432.1232.4332.4329,500
20 Apr 202232.0932.4632.0032.2832.2824,100
19 Apr 202231.7131.9731.6931.9731.9719,100
18 Apr 202231.6132.1831.2731.6231.6226,200
14 Apr 202231.8832.1331.6231.6931.6924,800
13 Apr 202231.3332.0231.2131.8931.8920,200
12 Apr 202231.6931.9531.2831.3831.3827,300
11 Apr 202231.8232.0031.4031.5731.5734,600
08 Apr 202232.1232.3231.7931.8531.8524,100
07 Apr 202232.3432.5131.9532.1832.1832,200
06 Apr 202232.9333.1032.3532.3532.35132,800
05 Apr 202232.3532.3531.9132.1032.1029,100
04 Apr 202232.3332.4932.0032.3032.3033,900
01 Apr 202232.3132.7031.7032.2732.2741,900
31 Mar 202232.5932.9131.9932.1532.1552,600
30 Mar 202232.9733.1032.6532.7732.7744,600
29 Mar 202232.6033.2332.6033.0033.0075,000
28 Mar 202232.7432.9032.4332.5832.5833,400
25 Mar 202232.4132.6832.2832.6432.6441,000
24 Mar 202232.2032.6632.1932.4932.4927,200
23 Mar 202232.0532.2531.8632.2232.2225,000
22 Mar 202232.6032.7431.7732.3432.3421,100
21 Mar 202232.9632.9732.4632.6632.6610,000
18 Mar 202232.8333.0432.7433.0133.0168,300
17 Mar 202232.6732.8932.5232.7932.7921,400
16 Mar 202232.0632.5231.8132.4932.4933,400
15 Mar 202231.7932.1731.6732.0332.0328,000
14 Mar 202232.0532.0731.7532.0032.0037,300
11 Mar 202231.7432.5531.4631.7231.7229,800
10 Mar 202231.3131.6130.8931.4031.4045,400
09 Mar 202231.4631.9330.9331.7931.7937,900
08 Mar 202230.5931.3830.4131.0331.0333,700
07 Mar 202230.7330.9930.4230.6130.6123,200
04 Mar 202230.3130.8430.1930.5730.5726,000
03 Mar 202230.5130.5629.9830.4930.4924,900
02 Mar 202229.8830.5029.8830.2630.2629,900
01 Mar 202231.1731.1729.5229.7329.7356,700
28 Feb 202231.8832.0631.3931.4131.4143,700
25 Feb 202232.0032.1931.6131.9931.9923,900
24 Feb 202231.4132.1931.4132.0232.0237,700
23 Feb 202232.2532.2531.6731.8931.8960,600
22 Feb 202232.2932.8031.9432.0932.0965,100
18 Feb 202232.1532.6031.9832.2332.2387,700
17 Feb 202232.6832.6832.2732.2932.2935,500
16 Feb 202231.9133.5731.2133.0833.0867,800
15 Feb 202231.9032.6431.1532.5132.5136,300
14 Feb 202231.8732.0131.2431.5331.5320,100
11 Feb 202232.0332.5131.3131.6231.6221,200
10 Feb 202231.7332.1031.7332.0032.0046,700
09 Feb 202232.4532.4531.8932.0632.0623,100
08 Feb 202231.7432.3131.6432.1732.1720,800
07 Feb 202231.4931.8431.4331.7231.7244,100
04 Feb 202231.3131.7831.0931.6931.6940,500
03 Feb 202231.8532.1531.6131.7431.7430,500
02 Feb 202232.0532.3531.3932.0832.0869,000
01 Feb 202232.1832.1831.4232.0132.0164,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...