Closing price on 10/19/2018
|
|
Open |
23.10 |
High |
23.10 |
Low |
21.60 |
Volume |
161,810 |
Split-adjusted Price |
6.47 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/19/2018
|
-1.50 / -6.49%
|
23.10
|
23.10
|
21.60
|
21.60
|
22.30
|
6.47
|
161,810
|
|
10/18/2018
|
-0.90 / -3.75%
|
23.80
|
24.10
|
23.10
|
23.10
|
23.64
|
6.92
|
162,540
|
|
10/17/2018
|
+1.00 / +4.35%
|
22.80
|
24.10
|
22.80
|
24.00
|
23.48
|
7.19
|
198,810
|
|
10/16/2018
|
+0.60 / +2.68%
|
22.50
|
23.50
|
22.50
|
23.00
|
22.92
|
6.89
|
174,450
|
|
10/15/2018
|
+0.40 / +1.82%
|
22.00
|
22.60
|
22.00
|
22.40
|
22.36
|
6.71
|
199,820
|
|
10/12/2018
|
+1.00 / +4.76%
|
21.00
|
22.00
|
21.00
|
22.00
|
21.53
|
6.59
|
197,000
|
|
10/11/2018
|
+0.20 / +0.96%
|
20.80
|
21.00
|
20.10
|
21.00
|
20.49
|
6.29
|
237,590
|
|
10/10/2018
|
0.00 / 0.00%
|
20.60
|
21.00
|
20.60
|
20.80
|
20.75
|
6.23
|
178,820
|
|
10/9/2018
|
-0.50 / -2.35%
|
21.50
|
21.50
|
20.80
|
20.80
|
21.04
|
6.23
|
201,130
|
|
10/8/2018
|
-0.20 / -0.93%
|
21.60
|
21.80
|
21.00
|
21.30
|
21.39
|
6.38
|
203,950
|
|
10/5/2018
|
-0.70 / -3.15%
|
22.50
|
22.60
|
20.65
|
21.50
|
21.83
|
6.44
|
203,450
|
|
10/4/2018
|
+0.20 / +0.91%
|
22.00
|
22.50
|
21.95
|
22.20
|
22.14
|
6.65
|
213,470
|
|
10/3/2018
|
+0.20 / +0.92%
|
21.80
|
22.20
|
21.80
|
22.00
|
21.95
|
6.59
|
195,700
|
|
10/2/2018
|
+0.70 / +3.32%
|
21.10
|
21.80
|
21.10
|
21.80
|
21.49
|
6.53
|
205,110
|
|
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
|
|
|