|
Closing price on 12/21/2020
|
|
Open |
18.05 |
High |
18.40 |
Low |
17.70 |
Volume |
1,611,460 |
Split-adjusted Price |
9.91 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/21/2020
|
+0.35 / +1.96%
|
18.05
|
18.40
|
17.70
|
18.20
|
18.04
|
9.91
|
1,611,460
|
|
12/18/2020
|
+1.15 / +6.89%
|
17.10
|
17.85
|
16.80
|
17.85
|
17.36
|
9.71
|
1,605,650
|
|
12/17/2020
|
+1.05 / +6.71%
|
15.60
|
16.70
|
15.50
|
16.70
|
16.02
|
9.09
|
2,614,120
|
|
12/16/2020
|
+0.10 / +0.64%
|
15.45
|
15.70
|
15.35
|
15.65
|
15.54
|
8.52
|
751,740
|
|
12/15/2020
|
-0.05 / -0.32%
|
15.50
|
15.60
|
15.35
|
15.55
|
15.51
|
8.46
|
744,840
|
|
12/14/2020
|
+0.10 / +0.65%
|
15.50
|
15.85
|
15.50
|
15.60
|
15.69
|
8.49
|
529,270
|
|
12/11/2020
|
+0.20 / +1.31%
|
15.45
|
15.75
|
15.10
|
15.50
|
15.42
|
8.44
|
542,370
|
|
12/10/2020
|
-0.15 / -0.97%
|
15.45
|
15.50
|
15.20
|
15.30
|
15.37
|
8.33
|
703,190
|
|
12/9/2020
|
-0.35 / -2.22%
|
15.85
|
15.90
|
15.45
|
15.45
|
15.67
|
8.41
|
676,940
|
|
12/8/2020
|
-0.25 / -1.56%
|
15.90
|
15.95
|
15.60
|
15.80
|
15.78
|
8.60
|
784,940
|
|
12/7/2020
|
+0.15 / +0.94%
|
15.90
|
16.20
|
15.65
|
16.05
|
15.94
|
8.74
|
1,035,060
|
|
12/4/2020
|
+0.45 / +2.91%
|
15.65
|
15.90
|
15.55
|
15.90
|
15.74
|
8.65
|
971,300
|
|
12/3/2020
|
+1.00 / +6.92%
|
14.45
|
15.45
|
14.10
|
15.45
|
14.50
|
8.41
|
2,685,970
|
|
12/2/2020
|
-0.10 / -0.69%
|
14.55
|
14.60
|
14.40
|
14.45
|
14.49
|
7.86
|
780,100
|
|
12/1/2020
|
+0.15 / +1.04%
|
14.25
|
14.65
|
14.25
|
14.55
|
14.45
|
7.92
|
620,990
|
|
11/30/2020
|
-0.35 / -2.37%
|
14.70
|
14.80
|
14.40
|
14.40
|
14.52
|
7.84
|
489,180
|
|
11/27/2020
|
+0.05 / +0.34%
|
14.65
|
14.80
|
14.45
|
14.75
|
14.62
|
8.03
|
580,480
|
|
11/26/2020
|
+0.10 / +0.68%
|
14.65
|
14.85
|
14.50
|
14.70
|
14.67
|
8.00
|
463,740
|
|
11/25/2020
|
-0.20 / -1.35%
|
14.85
|
15.20
|
14.50
|
14.60
|
14.74
|
7.95
|
1,014,550
|
|
11/24/2020
|
-0.30 / -1.99%
|
15.10
|
15.20
|
14.60
|
14.80
|
14.89
|
8.05
|
1,459,630
|
|
11/23/2020
|
-0.70 / -4.43%
|
15.60
|
15.70
|
15.10
|
15.10
|
15.28
|
8.22
|
1,891,480
|
|
11/20/2020
|
0.00 / 0.00%
|
15.85
|
15.85
|
15.40
|
15.80
|
15.62
|
8.60
|
1,361,170
|
|
11/19/2020
|
+0.45 / +2.93%
|
15.40
|
15.80
|
15.10
|
15.80
|
15.51
|
8.60
|
1,650,950
|
|
11/18/2020
|
-0.05 / -0.32%
|
15.40
|
15.60
|
15.10
|
15.35
|
15.25
|
8.35
|
1,437,010
|
|
11/17/2020
|
+0.30 / +1.99%
|
15.05
|
15.40
|
14.70
|
15.40
|
14.99
|
8.38
|
1,539,710
|
|
11/16/2020
|
+0.25 / +1.68%
|
15.00
|
15.30
|
14.60
|
15.10
|
14.96
|
8.22
|
1,688,430
|
|
11/13/2020
|
+0.85 / +6.07%
|
13.70
|
14.85
|
13.70
|
14.85
|
14.10
|
8.08
|
1,743,820
|
|
11/12/2020
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.80
|
14.00
|
13.95
|
7.62
|
1,209,630
|
|
11/11/2020
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.60
|
14.00
|
13.84
|
7.62
|
847,730
|
|
11/10/2020
|
-0.10 / -0.72%
|
13.90
|
14.10
|
13.60
|
13.80
|
13.80
|
7.51
|
1,002,330
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|