Closing price on 10/1/2018
|
|
Open |
20.70 |
High |
21.10 |
Low |
20.60 |
Volume |
172,060 |
Split-adjusted Price |
6.32 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/1/2018
|
+0.40 / +1.93%
|
20.70
|
21.10
|
20.60
|
21.10
|
20.86
|
6.32
|
172,060
|
|
9/28/2018
|
+0.30 / +1.47%
|
20.50
|
20.80
|
20.30
|
20.70
|
20.49
|
6.20
|
188,500
|
|
9/27/2018
|
0.00 / 0.00%
|
20.40
|
20.60
|
20.00
|
20.40
|
20.36
|
6.11
|
203,650
|
|
9/26/2018
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.30
|
20.40
|
20.40
|
6.11
|
191,890
|
|
9/25/2018
|
+0.10 / +0.50%
|
20.20
|
20.70
|
19.30
|
20.30
|
20.21
|
6.08
|
203,930
|
|
9/24/2018
|
-0.10 / -0.49%
|
20.30
|
20.60
|
20.00
|
20.20
|
20.30
|
6.05
|
203,870
|
|
9/21/2018
|
-0.20 / -0.98%
|
20.20
|
20.60
|
20.20
|
20.30
|
20.31
|
6.08
|
233,900
|
|
9/20/2018
|
+0.20 / +0.99%
|
20.30
|
20.70
|
20.20
|
20.50
|
20.40
|
6.14
|
98,090
|
|
9/19/2018
|
+1.30 / +6.84%
|
19.00
|
20.30
|
18.90
|
20.30
|
19.67
|
6.08
|
314,760
|
|
9/18/2018
|
+0.40 / +2.15%
|
18.60
|
19.00
|
18.50
|
19.00
|
18.70
|
5.69
|
320,900
|
|
9/17/2018
|
-0.30 / -1.59%
|
18.80
|
18.90
|
18.40
|
18.60
|
18.73
|
5.57
|
240,250
|
|
9/14/2018
|
+0.20 / +1.07%
|
18.90
|
19.00
|
18.40
|
18.90
|
18.81
|
5.66
|
200,610
|
|
9/13/2018
|
+0.10 / +0.54%
|
18.30
|
19.00
|
18.20
|
18.70
|
18.47
|
5.60
|
201,560
|
|
9/12/2018
|
+0.30 / +1.64%
|
18.10
|
18.70
|
18.00
|
18.60
|
18.29
|
5.57
|
202,410
|
|
9/11/2018
|
+0.30 / +1.67%
|
17.80
|
18.60
|
17.80
|
18.30
|
18.09
|
5.48
|
208,170
|
|
9/10/2018
|
-0.50 / -2.70%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.02
|
5.39
|
84,060
|
|
9/7/2018
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.00
|
18.50
|
18.32
|
5.54
|
99,720
|
|
9/6/2018
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.00
|
18.50
|
18.22
|
5.54
|
112,670
|
|
9/5/2018
|
-0.10 / -0.53%
|
18.70
|
18.70
|
18.00
|
18.60
|
18.41
|
5.57
|
117,540
|
|
9/4/2018
|
-0.20 / -1.06%
|
18.90
|
18.90
|
18.40
|
18.70
|
18.69
|
5.60
|
104,420
|
|
8/31/2018
|
+0.20 / +1.07%
|
18.70
|
19.00
|
18.40
|
18.90
|
18.71
|
5.66
|
101,440
|
|
8/30/2018
|
-0.30 / -1.58%
|
19.00
|
19.30
|
18.20
|
18.70
|
18.74
|
5.60
|
110,170
|
|
8/29/2018
|
+0.10 / +0.53%
|
18.90
|
19.20
|
18.80
|
19.00
|
18.95
|
5.69
|
96,250
|
|
8/28/2018
|
+0.10 / +0.53%
|
18.70
|
19.00
|
18.50
|
18.90
|
18.76
|
5.66
|
112,560
|
|
8/27/2018
|
+0.50 / +2.73%
|
18.30
|
18.90
|
18.20
|
18.80
|
18.47
|
5.63
|
108,310
|
|
8/24/2018
|
+0.30 / +1.67%
|
17.70
|
18.40
|
17.70
|
18.30
|
18.15
|
5.48
|
118,630
|
|
8/23/2018
|
-0.30 / -1.64%
|
18.30
|
18.50
|
18.00
|
18.00
|
18.16
|
5.39
|
110,470
|
|
8/22/2018
|
-0.20 / -1.08%
|
18.50
|
18.70
|
18.20
|
18.30
|
18.38
|
5.48
|
97,070
|
|
8/21/2018
|
-0.20 / -1.07%
|
18.70
|
18.70
|
18.00
|
18.50
|
18.48
|
5.54
|
108,160
|
|
8/20/2018
|
+0.30 / +1.63%
|
18.40
|
18.90
|
18.40
|
18.70
|
18.63
|
5.60
|
119,460
|
|
|