|
Closing price on 12/16/2019
|
|
| Open |
23.10 |
| High |
23.20 |
| Low |
23.00 |
| Volume |
240,750 |
| Split-adjusted Price |
7.93 |
|
|
VPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2019
|
-0.10 / -0.43%
|
23.10
|
23.20
|
23.00
|
23.00
|
23.03
|
7.93
|
240,750
|
|
|
12/13/2019
|
0.00 / 0.00%
|
23.10
|
23.20
|
23.00
|
23.10
|
23.10
|
7.96
|
201,860
|
|
|
12/12/2019
|
+0.20 / +0.87%
|
22.90
|
23.10
|
22.80
|
23.10
|
22.90
|
7.96
|
273,690
|
|
|
12/11/2019
|
-0.10 / -0.43%
|
23.00
|
23.10
|
22.90
|
22.90
|
22.91
|
7.89
|
176,580
|
|
|
12/10/2019
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.90
|
23.00
|
23.00
|
7.93
|
193,100
|
|
|
12/9/2019
|
+0.10 / +0.44%
|
22.90
|
23.10
|
22.80
|
23.00
|
22.95
|
7.93
|
174,060
|
|
|
12/6/2019
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.80
|
22.90
|
22.92
|
7.89
|
83,470
|
|
|
12/5/2019
|
-0.20 / -0.87%
|
23.10
|
23.10
|
22.90
|
22.90
|
22.95
|
7.89
|
84,850
|
|
|
12/4/2019
|
+0.10 / +0.43%
|
23.00
|
23.10
|
22.80
|
23.10
|
23.03
|
7.96
|
88,760
|
|
|
12/3/2019
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.03
|
7.93
|
90,100
|
|
|
12/2/2019
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.80
|
23.00
|
22.94
|
7.93
|
106,300
|
|
|
11/29/2019
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.80
|
22.90
|
22.89
|
7.89
|
66,350
|
|
|
11/28/2019
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.90
|
7.89
|
258,560
|
|
|
11/27/2019
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.70
|
22.80
|
22.80
|
7.86
|
291,220
|
|
|
11/26/2019
|
-0.10 / -0.44%
|
22.90
|
23.00
|
22.70
|
22.80
|
22.80
|
7.86
|
167,960
|
|
|
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
|
|
|