Closing price on 10/5/2021
|
|
Open |
59.90 |
High |
60.50 |
Low |
59.50 |
Volume |
515,400 |
Split-adjusted Price |
36.17 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/5/2021
|
+0.10 / +0.17%
|
59.90
|
60.50
|
59.50
|
59.90
|
59.93
|
36.17
|
515,400
|
|
10/4/2021
|
+3.40 / +6.03%
|
56.00
|
60.00
|
56.00
|
59.80
|
58.01
|
36.11
|
1,335,700
|
|
10/1/2021
|
-0.70 / -1.23%
|
56.50
|
57.60
|
56.40
|
56.40
|
56.97
|
34.05
|
388,200
|
|
9/30/2021
|
-0.20 / -0.35%
|
57.50
|
58.00
|
56.90
|
57.10
|
57.50
|
34.48
|
320,000
|
|
9/29/2021
|
+0.80 / +1.42%
|
56.30
|
57.30
|
55.00
|
57.30
|
56.10
|
34.60
|
678,200
|
|
9/28/2021
|
+0.50 / +0.89%
|
55.30
|
56.50
|
54.90
|
56.50
|
55.77
|
34.11
|
332,600
|
|
9/27/2021
|
-0.60 / -1.06%
|
56.60
|
56.70
|
53.00
|
56.00
|
54.83
|
33.81
|
984,700
|
|
9/24/2021
|
-0.90 / -1.57%
|
57.70
|
57.70
|
56.60
|
56.60
|
56.93
|
34.17
|
528,400
|
|
9/23/2021
|
-0.80 / -1.37%
|
58.50
|
58.80
|
57.30
|
57.50
|
57.94
|
34.72
|
474,300
|
|
9/22/2021
|
-0.30 / -0.51%
|
58.80
|
58.80
|
57.80
|
58.30
|
58.35
|
35.20
|
338,900
|
|
9/21/2021
|
+0.60 / +1.03%
|
57.20
|
59.00
|
56.60
|
58.60
|
57.57
|
35.38
|
572,000
|
|
9/20/2021
|
-1.10 / -1.86%
|
58.80
|
58.80
|
57.60
|
58.00
|
58.21
|
35.02
|
548,600
|
|
9/17/2021
|
+0.80 / +1.37%
|
58.40
|
59.50
|
58.00
|
59.10
|
58.55
|
35.38
|
539,500
|
|
9/16/2021
|
-0.30 / -0.51%
|
58.60
|
59.20
|
58.20
|
58.30
|
58.61
|
34.90
|
335,100
|
|
9/15/2021
|
+1.60 / +2.81%
|
57.30
|
58.80
|
57.20
|
58.60
|
58.31
|
35.08
|
519,500
|
|
9/14/2021
|
+1.80 / +3.26%
|
55.10
|
57.50
|
53.50
|
57.00
|
55.40
|
34.12
|
778,000
|
|
9/13/2021
|
-0.60 / -1.08%
|
55.80
|
56.20
|
55.20
|
55.20
|
55.56
|
33.05
|
356,200
|
|
9/10/2021
|
0.00 / 0.00%
|
55.90
|
56.50
|
55.70
|
55.80
|
56.03
|
33.41
|
322,000
|
|
9/9/2021
|
-0.20 / -0.36%
|
56.10
|
56.40
|
55.60
|
55.80
|
55.93
|
33.41
|
377,400
|
|
9/8/2021
|
-0.20 / -0.36%
|
56.30
|
56.50
|
55.60
|
56.00
|
56.17
|
33.53
|
283,100
|
|
9/7/2021
|
-0.60 / -1.06%
|
57.00
|
58.30
|
56.20
|
56.20
|
57.18
|
33.64
|
599,600
|
|
9/6/2021
|
+2.00 / +3.65%
|
55.10
|
57.50
|
55.10
|
56.80
|
56.35
|
34.00
|
476,600
|
|
9/1/2021
|
+0.30 / +0.55%
|
54.50
|
54.90
|
54.20
|
54.80
|
54.55
|
32.81
|
355,700
|
|
8/31/2021
|
+0.10 / +0.18%
|
54.50
|
54.90
|
54.40
|
54.50
|
54.72
|
32.63
|
319,400
|
|
8/30/2021
|
+1.30 / +2.45%
|
53.10
|
54.90
|
52.60
|
54.40
|
53.89
|
32.57
|
572,000
|
|
8/27/2021
|
0.00 / 0.00%
|
53.00
|
53.50
|
52.70
|
53.10
|
53.15
|
31.79
|
319,000
|
|
8/26/2021
|
+0.20 / +0.38%
|
53.00
|
53.90
|
53.00
|
53.10
|
53.35
|
31.79
|
365,300
|
|
8/25/2021
|
+1.80 / +3.52%
|
51.20
|
53.40
|
50.60
|
52.90
|
51.81
|
31.67
|
599,100
|
|
8/24/2021
|
+0.30 / +0.59%
|
50.60
|
51.80
|
50.40
|
51.10
|
50.95
|
30.59
|
689,500
|
|
8/23/2021
|
-0.80 / -1.55%
|
51.30
|
51.70
|
50.60
|
50.80
|
51.13
|
30.41
|
422,100
|
|
|