|
Closing price on 12/20/2018
|
|
| Open |
21.40 |
| High |
21.70 |
| Low |
21.40 |
| Volume |
219,370 |
| Split-adjusted Price |
6.50 |
|
|
VPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2018
|
+0.10 / +0.46%
|
21.40
|
21.70
|
21.40
|
21.70
|
21.49
|
6.50
|
219,370
|
|
|
12/19/2018
|
+0.10 / +0.47%
|
21.00
|
21.60
|
21.00
|
21.60
|
21.20
|
6.47
|
223,640
|
|
|
12/18/2018
|
-1.00 / -4.44%
|
22.20
|
22.20
|
21.50
|
21.50
|
21.94
|
6.44
|
216,350
|
|
|
12/17/2018
|
-0.50 / -2.17%
|
23.00
|
23.00
|
22.40
|
22.50
|
22.61
|
6.74
|
218,140
|
|
|
12/14/2018
|
-0.30 / -1.29%
|
23.30
|
23.30
|
22.90
|
23.00
|
23.09
|
6.89
|
222,940
|
|
|
12/13/2018
|
+0.40 / +1.75%
|
22.90
|
23.50
|
22.80
|
23.30
|
23.25
|
6.98
|
261,340
|
|
|
12/12/2018
|
+0.30 / +1.33%
|
22.60
|
22.90
|
22.40
|
22.90
|
22.63
|
6.86
|
209,870
|
|
|
12/11/2018
|
-0.20 / -0.88%
|
22.80
|
22.80
|
22.40
|
22.60
|
22.56
|
6.77
|
235,110
|
|
|
12/10/2018
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.30
|
22.80
|
22.53
|
6.83
|
243,300
|
|
|
12/7/2018
|
+0.20 / +0.89%
|
22.20
|
22.70
|
21.90
|
22.70
|
22.23
|
6.80
|
267,700
|
|
|
12/6/2018
|
-0.20 / -0.88%
|
22.70
|
23.00
|
22.40
|
22.50
|
22.67
|
6.74
|
260,190
|
|
|
12/5/2018
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.20
|
22.70
|
22.58
|
6.80
|
207,860
|
|
|
12/4/2018
|
-0.30 / -1.29%
|
23.10
|
23.40
|
22.80
|
23.00
|
23.03
|
6.89
|
218,060
|
|
|
12/3/2018
|
+0.60 / +2.64%
|
22.40
|
23.50
|
22.40
|
23.30
|
22.90
|
6.98
|
248,850
|
|
|
11/30/2018
|
+0.30 / +1.34%
|
22.40
|
22.70
|
22.30
|
22.70
|
22.52
|
6.80
|
215,950
|
|
|
11/29/2018
|
+0.10 / +0.45%
|
22.10
|
22.50
|
22.00
|
22.40
|
22.22
|
6.71
|
225,190
|
|
|
11/28/2018
|
+0.10 / +0.45%
|
22.00
|
22.50
|
21.80
|
22.30
|
22.04
|
6.68
|
261,430
|
|
|
11/27/2018
|
+0.10 / +0.45%
|
21.80
|
22.30
|
21.80
|
22.20
|
22.03
|
6.65
|
229,730
|
|
|
11/26/2018
|
+0.10 / +0.45%
|
21.50
|
22.10
|
21.40
|
22.10
|
21.71
|
6.62
|
234,880
|
|
|
11/23/2018
|
-0.30 / -1.35%
|
22.30
|
22.50
|
22.00
|
22.00
|
22.15
|
6.59
|
268,920
|
|
|
11/22/2018
|
-1.00 / -4.29%
|
23.30
|
23.60
|
22.10
|
22.30
|
22.78
|
6.68
|
272,390
|
|
|
11/21/2018
|
-0.50 / -2.10%
|
23.80
|
23.80
|
23.30
|
23.30
|
23.49
|
6.98
|
246,950
|
|
|
11/20/2018
|
+0.10 / +0.42%
|
23.70
|
24.00
|
23.50
|
23.80
|
23.77
|
7.13
|
236,200
|
|
|
11/19/2018
|
+0.20 / +0.85%
|
23.50
|
24.10
|
23.40
|
23.70
|
23.74
|
7.10
|
228,560
|
|
|
11/16/2018
|
-0.20 / -0.84%
|
23.70
|
23.80
|
22.60
|
23.50
|
23.30
|
7.04
|
231,070
|
|
|
11/15/2018
|
-0.10 / -0.42%
|
23.80
|
24.00
|
23.50
|
23.70
|
23.70
|
7.10
|
189,010
|
|
|
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
|
|
|