Closing price on 1/22/2019
|
|
Open |
23.00 |
High |
23.10 |
Low |
22.65 |
Volume |
205,040 |
Split-adjusted Price |
6.89 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/22/2019
|
-0.30 / -1.29%
|
23.00
|
23.10
|
22.65
|
23.00
|
22.77
|
6.89
|
205,040
|
|
1/21/2019
|
0.00 / 0.00%
|
23.30
|
23.40
|
23.00
|
23.30
|
23.23
|
6.98
|
102,830
|
|
1/18/2019
|
+0.70 / +3.10%
|
22.30
|
23.60
|
22.30
|
23.30
|
22.88
|
6.98
|
191,020
|
|
1/17/2019
|
+0.10 / +0.44%
|
22.20
|
22.60
|
22.20
|
22.60
|
22.36
|
6.77
|
183,600
|
|
1/16/2019
|
+0.50 / +2.27%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.24
|
6.74
|
156,620
|
|
1/15/2019
|
0.00 / 0.00%
|
21.80
|
22.10
|
21.70
|
22.00
|
21.92
|
6.59
|
128,450
|
|
1/14/2019
|
-0.30 / -1.35%
|
22.10
|
22.20
|
21.90
|
22.00
|
21.99
|
6.59
|
100,800
|
|
1/11/2019
|
0.00 / 0.00%
|
22.00
|
22.30
|
21.90
|
22.30
|
22.05
|
6.68
|
112,180
|
|
1/10/2019
|
+0.20 / +0.90%
|
22.00
|
22.30
|
21.90
|
22.30
|
22.10
|
6.68
|
93,550
|
|
1/9/2019
|
+0.20 / +0.91%
|
21.80
|
22.30
|
21.70
|
22.10
|
21.99
|
6.62
|
98,010
|
|
1/8/2019
|
-0.60 / -2.67%
|
22.50
|
22.50
|
21.60
|
21.90
|
21.93
|
6.56
|
152,930
|
|
1/7/2019
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.30
|
22.50
|
22.48
|
6.74
|
103,380
|
|
1/4/2019
|
0.00 / 0.00%
|
22.00
|
22.50
|
21.80
|
22.50
|
22.08
|
6.74
|
119,310
|
|
1/3/2019
|
-0.60 / -2.60%
|
23.10
|
23.10
|
22.50
|
22.50
|
22.84
|
6.74
|
104,810
|
|
1/2/2019
|
+0.10 / +0.43%
|
23.00
|
23.10
|
22.80
|
23.10
|
22.95
|
6.92
|
100,070
|
|
12/28/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.70
|
23.00
|
22.84
|
6.89
|
288,880
|
|
12/27/2018
|
+0.50 / +2.22%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.86
|
6.89
|
268,000
|
|
12/26/2018
|
+0.50 / +2.27%
|
22.00
|
22.80
|
21.90
|
22.50
|
22.30
|
6.74
|
246,350
|
|
12/25/2018
|
0.00 / 0.00%
|
21.70
|
22.00
|
21.60
|
22.00
|
21.82
|
6.59
|
217,420
|
|
12/24/2018
|
+0.30 / +1.38%
|
21.70
|
22.00
|
21.60
|
22.00
|
21.78
|
6.59
|
226,630
|
|
12/21/2018
|
0.00 / 0.00%
|
21.50
|
21.70
|
21.40
|
21.70
|
21.56
|
6.50
|
208,540
|
|
12/20/2018
|
+0.10 / +0.46%
|
21.40
|
21.70
|
21.40
|
21.70
|
21.49
|
6.50
|
219,370
|
|
12/19/2018
|
+0.10 / +0.47%
|
21.00
|
21.60
|
21.00
|
21.60
|
21.20
|
6.47
|
223,640
|
|
12/18/2018
|
-1.00 / -4.44%
|
22.20
|
22.20
|
21.50
|
21.50
|
21.94
|
6.44
|
216,350
|
|
12/17/2018
|
-0.50 / -2.17%
|
23.00
|
23.00
|
22.40
|
22.50
|
22.61
|
6.74
|
218,140
|
|
12/14/2018
|
-0.30 / -1.29%
|
23.30
|
23.30
|
22.90
|
23.00
|
23.09
|
6.89
|
222,940
|
|
12/13/2018
|
+0.40 / +1.75%
|
22.90
|
23.50
|
22.80
|
23.30
|
23.25
|
6.98
|
261,340
|
|
12/12/2018
|
+0.30 / +1.33%
|
22.60
|
22.90
|
22.40
|
22.90
|
22.63
|
6.86
|
209,870
|
|
12/11/2018
|
-0.20 / -0.88%
|
22.80
|
22.80
|
22.40
|
22.60
|
22.56
|
6.77
|
235,110
|
|
12/10/2018
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.30
|
22.80
|
22.53
|
6.83
|
243,300
|
|
|