Vishay Precision Group, Inc. Common Stock Historical Stock Prices

VPG 
$17.8
*  
0.40
2.2%
Get VPG Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading VPG now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 18.20 18.3719 17.75 17.80 10,565
12/02/2016 18.15 18.3719 17.75 17.8 10,565
12/01/2016 18.2 18.65 17.9 18.2 17,306
11/30/2016 18.55 18.65 18.2 18.25 21,384
11/29/2016 18.75 18.75 18.35 18.4 23,594
11/28/2016 19.1 19.15 18.6 18.7 15,087
11/25/2016 19 19.175 18.9 19 10,160
11/23/2016 19.2 19.445 18.95 18.95 33,400
11/22/2016 18.75 19.15 18.65 19 21,350
11/21/2016 18.85 18.85 18.524 18.8 20,878
11/18/2016 18.6 18.925 18.6 18.85 49,105
11/17/2016 18.15 18.7 17.825 18.6 38,199
11/16/2016 17.8 18.75 17.8 18.1 40,176
11/15/2016 18.05 18.05 17.5 17.8 52,244
11/14/2016 19.05 19.05 17.1 18.05 76,149
11/11/2016 17.65 19.3 17.45 19 96,418
11/10/2016 17.15 17.95 17 17.8 49,527
11/09/2016 16.5 17.3 16.35 17.3 48,689
11/08/2016 15.75 16.75 15.75 16.55 38,257
11/07/2016 16 16.09 15.7 15.7 45,876
11/04/2016 15.7 15.85 15.6 15.7 31,681
11/03/2016 15.55 15.75 15.5 15.6 14,620
11/02/2016 15.6 15.7 15.5 15.55 26,159
11/01/2016 15.8 15.8 15.5 15.55 16,563
10/31/2016 15.65 15.9 15.65 15.7 20,945
10/28/2016 15.67 15.74 15.49 15.62 14,465
10/27/2016 15.71 15.71 15.58 15.6 26,692
10/26/2016 15.54 15.71 15.54 15.67 21,538
10/25/2016 15.55 15.67 15.47 15.63 32,617
10/24/2016 15.64 15.64 15.53 15.56 17,037
10/21/2016 15.6 15.64 15.5 15.51 22,826
10/20/2016 15.58 15.73 15.58 15.61 17,312
10/19/2016 15.61 15.81 15.5628 15.6 26,799
10/18/2016 15.96 16.022 15.6 15.6 38,971
10/17/2016 15.7 15.99 15.7 15.86 109,299
10/14/2016 15.82 15.82 15.6 15.68 35,939
10/13/2016 15.72 15.7885 15.645 15.7 34,343
10/12/2016 15.68 15.77 15.61 15.67 14,580
10/11/2016 15.85 15.9 15.6 15.7 93,215
10/10/2016 15.88 15.91 15.63 15.81 41,276
10/07/2016 15.98 16.01 15.85 15.86 23,121
10/06/2016 16.03 16.03 15.84 15.95 212,238
10/05/2016 16.05 16.05 15.95 16.01 15,120
10/04/2016 16.04 16.2 15.95 16.02 36,856
10/03/2016 16 16.07 15.97 16.01 17,094
09/30/2016 16.04 16.07 15.9 16.03 64,972
09/29/2016 15.9 16.04 15.89 16.01 26,978
09/28/2016 15.97 15.97 15.88 15.89 39,732
09/27/2016 15.8 16.095 15.74 16 40,202
09/26/2016 15.75 15.77 15.51 15.75 63,173
09/23/2016 15.84 15.88 15.76 15.77 37,713
09/22/2016 15.9 15.9 15.79 15.85 38,550
09/21/2016 15.78 15.92 15.68 15.9 16,638
09/20/2016 15.91 15.91 15.52 15.66 51,435
09/19/2016 16.12 16.32 15.89 15.9 22,072
09/16/2016 15.84 16.11 15.82 16.08 103,349
09/15/2016 15.52 15.86 15.52 15.82 122,217
09/14/2016 15.43 15.57 15.43 15.5 117,748
09/13/2016 15.5 15.59 15.5 15.5 66,267
09/12/2016 15.51 15.62 15.5 15.55 47,319
09/09/2016 15.5 15.58 15.5 15.5 67,201
09/08/2016 15.29 15.55 15.24 15.52 46,715
09/07/2016 15.38 15.42 15.26 15.36 151,729
09/06/2016 15.3 15.48 15.25 15.35 21,386
09/02/2016 15.28 15.3 15.21 15.27 21,558
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?