|
Closing price on 10/7/2019
|
|
| Open |
22.80 |
| High |
22.90 |
| Low |
22.40 |
| Volume |
61,950 |
| Split-adjusted Price |
7.72 |
|
|
VPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/11/2019
|
0.00 / 0.00%
|
21.80
|
21.90
|
21.60
|
21.80
|
21.73
|
7.51
|
144,790
|
|
|
9/10/2019
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.60
|
21.80
|
21.78
|
7.51
|
145,300
|
|
|
9/9/2019
|
+0.20 / +0.93%
|
21.60
|
21.80
|
21.60
|
21.80
|
21.74
|
7.51
|
148,270
|
|
|
9/6/2019
|
+0.20 / +0.93%
|
21.40
|
21.80
|
21.40
|
21.60
|
21.61
|
7.44
|
159,440
|
|
|
9/5/2019
|
0.00 / 0.00%
|
21.40
|
21.60
|
21.30
|
21.40
|
21.39
|
7.37
|
158,850
|
|
|
9/4/2019
|
0.00 / 0.00%
|
21.40
|
21.50
|
21.20
|
21.40
|
21.32
|
7.37
|
162,050
|
|
|
9/3/2019
|
-0.20 / -0.93%
|
21.60
|
21.60
|
21.40
|
21.40
|
21.44
|
7.37
|
204,160
|
|
|
8/30/2019
|
+0.20 / +0.93%
|
21.40
|
21.70
|
21.40
|
21.60
|
21.49
|
7.44
|
110,460
|
|
|
8/29/2019
|
+0.10 / +0.47%
|
21.30
|
21.40
|
21.00
|
21.40
|
21.20
|
7.37
|
111,710
|
|
|
8/28/2019
|
-0.10 / -0.47%
|
21.40
|
21.50
|
21.20
|
21.30
|
21.37
|
7.34
|
183,150
|
|
|
8/27/2019
|
0.00 / 0.00%
|
21.30
|
21.50
|
21.20
|
21.40
|
21.33
|
7.37
|
199,250
|
|
|
8/26/2019
|
-0.20 / -0.93%
|
21.60
|
21.60
|
21.10
|
21.40
|
21.26
|
7.37
|
162,250
|
|
|