|
Closing price on 11/14/2018
|
|
| Open |
23.50 |
| High |
24.00 |
| Low |
23.50 |
| Volume |
196,190 |
| Split-adjusted Price |
7.13 |
|
|
VPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2018
|
+0.30 / +1.28%
|
23.50
|
24.00
|
23.50
|
23.80
|
23.85
|
7.13
|
196,190
|
|
|
11/13/2018
|
-0.10 / -0.42%
|
23.60
|
23.70
|
22.80
|
23.50
|
23.25
|
7.04
|
199,410
|
|
|
11/12/2018
|
+0.10 / +0.43%
|
23.50
|
23.60
|
23.00
|
23.60
|
23.16
|
7.07
|
239,440
|
|
|
11/9/2018
|
-0.20 / -0.84%
|
23.70
|
23.90
|
23.00
|
23.50
|
23.69
|
7.04
|
163,030
|
|
|
11/8/2018
|
+0.20 / +0.85%
|
23.50
|
24.00
|
23.50
|
23.70
|
23.69
|
7.10
|
158,150
|
|
|
11/7/2018
|
-0.20 / -0.84%
|
23.70
|
24.00
|
23.50
|
23.50
|
23.73
|
7.04
|
173,550
|
|
|
11/6/2018
|
-0.30 / -1.25%
|
23.70
|
24.00
|
23.50
|
23.70
|
23.71
|
7.10
|
174,700
|
|
|
11/5/2018
|
+0.40 / +1.69%
|
23.60
|
24.50
|
23.40
|
24.00
|
24.03
|
7.19
|
204,390
|
|
|
11/2/2018
|
+1.10 / +4.89%
|
21.30
|
23.60
|
21.30
|
23.60
|
22.63
|
7.07
|
276,240
|
|
|
11/1/2018
|
+1.00 / +4.65%
|
21.70
|
22.60
|
21.70
|
22.50
|
22.15
|
6.74
|
144,440
|
|
|
10/31/2018
|
-0.30 / -1.38%
|
21.80
|
22.00
|
21.50
|
21.50
|
21.83
|
6.44
|
162,270
|
|
|
10/30/2018
|
+0.10 / +0.46%
|
21.70
|
21.80
|
21.30
|
21.80
|
21.61
|
6.53
|
161,280
|
|
|
10/29/2018
|
+0.30 / +1.40%
|
21.40
|
21.80
|
21.10
|
21.70
|
21.45
|
6.50
|
181,000
|
|
|
10/26/2018
|
+0.10 / +0.47%
|
21.30
|
21.70
|
21.10
|
21.40
|
21.35
|
6.41
|
161,310
|
|
|
10/25/2018
|
+0.10 / +0.47%
|
21.00
|
21.50
|
21.00
|
21.30
|
21.21
|
6.38
|
175,690
|
|
|
10/24/2018
|
-0.30 / -1.40%
|
20.50
|
21.20
|
20.50
|
21.20
|
20.75
|
6.35
|
154,290
|
|
|
10/23/2018
|
-0.50 / -2.27%
|
22.10
|
22.10
|
21.00
|
21.50
|
21.57
|
6.44
|
180,310
|
|
|
10/22/2018
|
+0.40 / +1.85%
|
21.60
|
22.30
|
21.50
|
22.00
|
21.85
|
6.59
|
192,170
|
|
|
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
|
|
|