Closing price on 1/2/2020
|
|
Open |
23.00 |
High |
23.10 |
Low |
22.90 |
Volume |
87,990 |
Split-adjusted Price |
7.96 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/2/2020
|
+0.10 / +0.43%
|
23.00
|
23.10
|
22.90
|
23.10
|
23.03
|
7.96
|
87,990
|
|
12/31/2019
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.98
|
7.93
|
67,270
|
|
12/30/2019
|
-0.10 / -0.43%
|
23.00
|
23.10
|
22.90
|
22.90
|
23.02
|
7.89
|
287,480
|
|
12/27/2019
|
+0.10 / +0.44%
|
22.90
|
23.10
|
22.80
|
23.00
|
22.95
|
7.93
|
84,060
|
|
12/26/2019
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.80
|
22.90
|
22.90
|
7.89
|
86,040
|
|
12/25/2019
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.90
|
7.89
|
218,150
|
|
12/24/2019
|
-0.30 / -1.30%
|
23.10
|
23.20
|
22.80
|
22.80
|
22.87
|
7.86
|
185,450
|
|
12/23/2019
|
0.00 / 0.00%
|
23.10
|
23.20
|
23.10
|
23.10
|
23.10
|
7.96
|
170,670
|
|
12/20/2019
|
+0.10 / +0.43%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.06
|
7.96
|
225,590
|
|
12/19/2019
|
+0.20 / +0.88%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.97
|
7.93
|
251,320
|
|
12/18/2019
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.80
|
22.80
|
22.80
|
7.86
|
136,180
|
|
12/17/2019
|
-0.10 / -0.43%
|
23.00
|
23.10
|
22.90
|
22.90
|
22.92
|
7.89
|
236,000
|
|
12/16/2019
|
-0.10 / -0.43%
|
23.10
|
23.20
|
23.00
|
23.00
|
23.03
|
7.93
|
240,750
|
|
12/13/2019
|
0.00 / 0.00%
|
23.10
|
23.20
|
23.00
|
23.10
|
23.10
|
7.96
|
201,860
|
|
12/12/2019
|
+0.20 / +0.87%
|
22.90
|
23.10
|
22.80
|
23.10
|
22.90
|
7.96
|
273,690
|
|
12/11/2019
|
-0.10 / -0.43%
|
23.00
|
23.10
|
22.90
|
22.90
|
22.91
|
7.89
|
176,580
|
|
12/10/2019
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.90
|
23.00
|
23.00
|
7.93
|
193,100
|
|
12/9/2019
|
+0.10 / +0.44%
|
22.90
|
23.10
|
22.80
|
23.00
|
22.95
|
7.93
|
174,060
|
|
12/6/2019
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.80
|
22.90
|
22.92
|
7.89
|
83,470
|
|
12/5/2019
|
-0.20 / -0.87%
|
23.10
|
23.10
|
22.90
|
22.90
|
22.95
|
7.89
|
84,850
|
|
12/4/2019
|
+0.10 / +0.43%
|
23.00
|
23.10
|
22.80
|
23.10
|
23.03
|
7.96
|
88,760
|
|
12/3/2019
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.03
|
7.93
|
90,100
|
|
12/2/2019
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.80
|
23.00
|
22.94
|
7.93
|
106,300
|
|
11/29/2019
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.80
|
22.90
|
22.89
|
7.89
|
66,350
|
|
11/28/2019
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.90
|
7.89
|
258,560
|
|
11/27/2019
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.70
|
22.80
|
22.80
|
7.86
|
291,220
|
|
11/26/2019
|
-0.10 / -0.44%
|
22.90
|
23.00
|
22.70
|
22.80
|
22.80
|
7.86
|
167,960
|
|
11/25/2019
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.70
|
22.90
|
22.83
|
7.89
|
56,850
|
|
11/22/2019
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.70
|
22.80
|
22.79
|
7.86
|
56,550
|
|
11/21/2019
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.79
|
7.86
|
160,180
|
|
|