|
|
Closing price on 1/8/2021
|
|
| Open |
19.00 |
| High |
19.15 |
| Low |
18.80 |
| Volume |
621,100 |
| Split-adjusted Price |
10.23 |
|
|
VPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2021
|
-0.40 / -2.08%
|
19.00
|
19.15
|
18.80
|
18.80
|
19.02
|
10.23
|
621,100
|
|
|
1/7/2021
|
-0.05 / -0.26%
|
19.35
|
19.45
|
19.10
|
19.20
|
19.27
|
10.45
|
474,700
|
|
|
1/6/2021
|
+0.10 / +0.52%
|
19.10
|
19.45
|
19.10
|
19.25
|
19.30
|
10.48
|
722,300
|
|
|
1/5/2021
|
+0.15 / +0.79%
|
18.80
|
19.20
|
18.80
|
19.15
|
19.01
|
10.42
|
486,800
|
|
|
1/4/2021
|
+0.40 / +2.15%
|
18.65
|
19.10
|
18.55
|
19.00
|
18.91
|
10.34
|
740,900
|
|
|
12/31/2020
|
0.00 / 0.00%
|
18.65
|
18.65
|
18.50
|
18.60
|
18.60
|
10.12
|
592,540
|
|
|
12/30/2020
|
-0.20 / -1.06%
|
18.70
|
18.85
|
18.50
|
18.60
|
18.66
|
10.12
|
444,860
|
|
|
12/29/2020
|
-0.25 / -1.31%
|
19.15
|
19.15
|
18.70
|
18.80
|
18.89
|
10.23
|
579,800
|
|
|
12/28/2020
|
-0.55 / -2.81%
|
19.45
|
19.70
|
18.90
|
19.05
|
19.23
|
10.37
|
864,810
|
|
|
12/25/2020
|
+0.40 / +2.08%
|
19.20
|
19.70
|
19.00
|
19.60
|
19.43
|
10.67
|
1,355,680
|
|
|
12/24/2020
|
+0.20 / +1.05%
|
19.30
|
19.30
|
18.05
|
19.20
|
18.58
|
10.45
|
940,420
|
|
|
12/23/2020
|
+0.85 / +4.68%
|
18.05
|
19.40
|
17.55
|
19.00
|
18.36
|
10.34
|
2,019,970
|
|
|
12/22/2020
|
-0.05 / -0.27%
|
18.00
|
18.40
|
17.55
|
18.15
|
18.03
|
9.88
|
1,064,840
|
|
|
12/21/2020
|
+0.35 / +1.96%
|
18.05
|
18.40
|
17.70
|
18.20
|
18.04
|
9.91
|
1,611,460
|
|
|
12/18/2020
|
+1.15 / +6.89%
|
17.10
|
17.85
|
16.80
|
17.85
|
17.36
|
9.71
|
1,605,650
|
|
|
12/17/2020
|
+1.05 / +6.71%
|
15.60
|
16.70
|
15.50
|
16.70
|
16.02
|
9.09
|
2,614,120
|
|
|
12/16/2020
|
+0.10 / +0.64%
|
15.45
|
15.70
|
15.35
|
15.65
|
15.54
|
8.52
|
751,740
|
|
|
12/15/2020
|
-0.05 / -0.32%
|
15.50
|
15.60
|
15.35
|
15.55
|
15.51
|
8.46
|
744,840
|
|
|
12/14/2020
|
+0.10 / +0.65%
|
15.50
|
15.85
|
15.50
|
15.60
|
15.69
|
8.49
|
529,270
|
|
|
12/11/2020
|
+0.20 / +1.31%
|
15.45
|
15.75
|
15.10
|
15.50
|
15.42
|
8.44
|
542,370
|
|
|
12/10/2020
|
-0.15 / -0.97%
|
15.45
|
15.50
|
15.20
|
15.30
|
15.37
|
8.33
|
703,190
|
|
|
12/9/2020
|
-0.35 / -2.22%
|
15.85
|
15.90
|
15.45
|
15.45
|
15.67
|
8.41
|
676,940
|
|
|
12/8/2020
|
-0.25 / -1.56%
|
15.90
|
15.95
|
15.60
|
15.80
|
15.78
|
8.60
|
784,940
|
|
|
12/7/2020
|
+0.15 / +0.94%
|
15.90
|
16.20
|
15.65
|
16.05
|
15.94
|
8.74
|
1,035,060
|
|
|
12/4/2020
|
+0.45 / +2.91%
|
15.65
|
15.90
|
15.55
|
15.90
|
15.74
|
8.65
|
971,300
|
|
|
12/3/2020
|
+1.00 / +6.92%
|
14.45
|
15.45
|
14.10
|
15.45
|
14.50
|
8.41
|
2,685,970
|
|
|
12/2/2020
|
-0.10 / -0.69%
|
14.55
|
14.60
|
14.40
|
14.45
|
14.49
|
7.86
|
780,100
|
|
|
12/1/2020
|
+0.15 / +1.04%
|
14.25
|
14.65
|
14.25
|
14.55
|
14.45
|
7.92
|
620,990
|
|
|
11/30/2020
|
-0.35 / -2.37%
|
14.70
|
14.80
|
14.40
|
14.40
|
14.52
|
7.84
|
489,180
|
|
|
11/27/2020
|
+0.05 / +0.34%
|
14.65
|
14.80
|
14.45
|
14.75
|
14.62
|
8.03
|
580,480
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|