|
Closing price on 11/25/2019
|
|
| Open |
22.80 |
| High |
22.90 |
| Low |
22.70 |
| Volume |
56,850 |
| Split-adjusted Price |
7.89 |
|
|
VPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2019
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.70
|
22.90
|
22.83
|
7.89
|
56,850
|
|
|
11/22/2019
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.70
|
22.80
|
22.79
|
7.86
|
56,550
|
|
|
11/21/2019
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.79
|
7.86
|
160,180
|
|
|
11/20/2019
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.60
|
22.70
|
22.70
|
7.82
|
60,890
|
|
|
11/19/2019
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.70
|
22.70
|
22.73
|
7.82
|
61,210
|
|
|
11/18/2019
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.70
|
22.80
|
22.80
|
7.86
|
63,560
|
|
|
11/15/2019
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.80
|
22.80
|
22.80
|
7.86
|
73,370
|
|
|
11/14/2019
|
+0.10 / +0.44%
|
22.60
|
22.80
|
22.60
|
22.80
|
22.79
|
7.86
|
139,590
|
|
|
11/13/2019
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.60
|
22.70
|
22.68
|
7.82
|
143,250
|
|
|
11/12/2019
|
+0.20 / +0.89%
|
22.50
|
22.70
|
22.35
|
22.70
|
22.61
|
7.82
|
102,060
|
|
|
11/11/2019
|
-0.10 / -0.44%
|
22.60
|
22.70
|
22.50
|
22.50
|
22.61
|
7.75
|
57,440
|
|
|
11/8/2019
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.50
|
22.60
|
22.59
|
7.79
|
89,980
|
|
|
11/7/2019
|
+0.20 / +0.89%
|
22.40
|
22.60
|
22.30
|
22.60
|
22.44
|
7.79
|
93,630
|
|
|
11/6/2019
|
-0.80 / -3.45%
|
23.20
|
23.20
|
22.40
|
22.40
|
22.98
|
7.72
|
108,680
|
|
|
11/5/2019
|
-0.10 / -0.43%
|
23.30
|
23.40
|
23.20
|
23.20
|
23.25
|
8.00
|
117,050
|
|
|
11/4/2019
|
0.00 / 0.00%
|
23.30
|
23.40
|
23.30
|
23.30
|
23.30
|
8.03
|
114,280
|
|
|
11/1/2019
|
+0.10 / +0.43%
|
23.20
|
23.30
|
23.10
|
23.30
|
23.23
|
8.03
|
435,040
|
|
|
10/31/2019
|
-0.10 / -0.43%
|
23.30
|
23.30
|
23.00
|
23.20
|
23.21
|
8.00
|
282,350
|
|
|
10/30/2019
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.20
|
23.30
|
23.29
|
8.03
|
155,090
|
|
|
10/29/2019
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.20
|
23.30
|
23.30
|
8.03
|
155,030
|
|
|
10/28/2019
|
+0.10 / +0.43%
|
23.20
|
23.30
|
23.10
|
23.30
|
23.25
|
8.03
|
219,680
|
|
|
10/25/2019
|
+0.05 / +0.22%
|
23.15
|
23.20
|
22.80
|
23.20
|
23.11
|
8.00
|
138,590
|
|
|
10/24/2019
|
+0.05 / +0.22%
|
23.10
|
23.20
|
22.90
|
23.15
|
23.11
|
7.98
|
147,730
|
|
|
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
|
|
|