Closing price on 10/23/2019
|
|
Open |
23.10 |
High |
23.20 |
Low |
23.10 |
Volume |
151,600 |
Split-adjusted Price |
7.96 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/23/2019
|
0.00 / 0.00%
|
23.10
|
23.20
|
23.10
|
23.10
|
23.10
|
7.96
|
151,600
|
|
10/22/2019
|
+0.10 / +0.43%
|
23.00
|
23.20
|
22.90
|
23.10
|
23.09
|
7.96
|
256,430
|
|
10/21/2019
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.00
|
7.93
|
186,250
|
|
10/18/2019
|
+0.10 / +0.44%
|
22.90
|
23.10
|
22.90
|
23.00
|
23.00
|
7.93
|
210,610
|
|
10/17/2019
|
+0.10 / +0.44%
|
22.80
|
23.00
|
22.80
|
22.90
|
22.85
|
7.89
|
160,370
|
|
10/16/2019
|
+0.10 / +0.44%
|
22.50
|
22.80
|
22.50
|
22.80
|
22.78
|
7.86
|
160,410
|
|
10/15/2019
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
7.82
|
51,980
|
|
10/14/2019
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.70
|
22.70
|
22.73
|
7.82
|
52,840
|
|
10/11/2019
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.70
|
22.70
|
22.73
|
7.82
|
54,820
|
|
10/10/2019
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.60
|
22.70
|
22.70
|
7.82
|
57,140
|
|
10/9/2019
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.50
|
22.70
|
22.62
|
7.82
|
74,230
|
|
10/8/2019
|
+0.20 / +0.89%
|
22.30
|
22.60
|
22.30
|
22.60
|
22.48
|
7.79
|
64,730
|
|
10/7/2019
|
-0.40 / -1.75%
|
22.80
|
22.90
|
22.40
|
22.40
|
22.76
|
7.72
|
61,950
|
|
10/4/2019
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.60
|
22.80
|
22.76
|
7.86
|
105,600
|
|
10/3/2019
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.60
|
22.70
|
22.66
|
7.82
|
73,000
|
|
10/2/2019
|
-0.10 / -0.44%
|
22.90
|
23.00
|
22.70
|
22.80
|
22.82
|
7.86
|
79,150
|
|
10/1/2019
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.87
|
7.89
|
66,730
|
|
9/30/2019
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.76
|
7.86
|
68,820
|
|
9/27/2019
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.60
|
22.70
|
22.70
|
7.82
|
166,240
|
|
9/26/2019
|
+0.10 / +0.44%
|
22.50
|
22.70
|
22.50
|
22.70
|
22.63
|
7.82
|
82,930
|
|
9/25/2019
|
0.00 / 0.00%
|
22.30
|
22.60
|
22.30
|
22.60
|
22.56
|
7.79
|
90,720
|
|
9/24/2019
|
+0.20 / +0.89%
|
22.40
|
22.60
|
22.40
|
22.60
|
22.48
|
7.79
|
137,930
|
|
9/23/2019
|
0.00 / 0.00%
|
22.40
|
22.50
|
22.30
|
22.40
|
22.40
|
7.72
|
140,210
|
|
9/20/2019
|
-0.20 / -0.88%
|
22.60
|
22.80
|
22.40
|
22.40
|
22.51
|
7.72
|
154,130
|
|
9/19/2019
|
-0.20 / -0.88%
|
22.80
|
22.80
|
22.60
|
22.60
|
22.69
|
7.79
|
156,310
|
|
9/18/2019
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.92
|
7.86
|
150,560
|
|
9/17/2019
|
+0.30 / +1.32%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.84
|
7.93
|
229,140
|
|
9/16/2019
|
+0.10 / +0.44%
|
22.60
|
23.20
|
22.50
|
22.70
|
22.77
|
7.82
|
165,580
|
|
9/13/2019
|
+0.50 / +2.26%
|
22.10
|
22.60
|
21.80
|
22.60
|
22.11
|
7.79
|
170,080
|
|
9/12/2019
|
+0.30 / +1.38%
|
22.00
|
22.10
|
21.80
|
22.10
|
21.99
|
7.62
|
164,330
|
|
|