|
Closing price on 2/2/2021
|
|
Open |
18.40 |
High |
19.35 |
Low |
18.40 |
Volume |
467,500 |
Split-adjusted Price |
10.37 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/2/2021
|
+0.35 / +1.87%
|
18.40
|
19.35
|
18.40
|
19.05
|
18.96
|
10.37
|
467,500
|
|
2/1/2021
|
-0.85 / -4.35%
|
19.30
|
20.00
|
18.70
|
18.70
|
19.29
|
10.18
|
619,200
|
|
1/29/2021
|
+1.25 / +6.83%
|
18.00
|
19.55
|
17.60
|
19.55
|
18.58
|
10.64
|
799,000
|
|
1/28/2021
|
-1.20 / -6.15%
|
18.90
|
19.00
|
18.15
|
18.30
|
18.36
|
9.96
|
1,100,600
|
|
1/27/2021
|
-0.30 / -1.52%
|
19.70
|
19.80
|
19.20
|
19.50
|
19.80
|
10.61
|
554,000
|
|
1/26/2021
|
-0.30 / -1.49%
|
20.20
|
20.20
|
19.25
|
19.80
|
19.58
|
10.78
|
427,100
|
|
1/25/2021
|
+0.20 / +1.01%
|
19.80
|
20.50
|
19.50
|
20.10
|
19.87
|
10.94
|
827,700
|
|
1/22/2021
|
+0.40 / +2.05%
|
19.50
|
20.30
|
19.40
|
19.90
|
19.82
|
10.83
|
482,800
|
|
1/21/2021
|
+0.90 / +4.84%
|
18.50
|
19.55
|
18.30
|
19.50
|
19.02
|
10.61
|
693,500
|
|
1/20/2021
|
+1.05 / +5.98%
|
16.80
|
18.75
|
16.50
|
18.60
|
17.36
|
10.12
|
1,012,200
|
|
1/19/2021
|
-1.30 / -6.90%
|
18.85
|
18.90
|
17.55
|
17.55
|
18.34
|
9.55
|
515,700
|
|
1/18/2021
|
0.00 / 0.00%
|
18.85
|
18.95
|
18.65
|
18.85
|
18.81
|
10.26
|
955,300
|
|
1/15/2021
|
0.00 / 0.00%
|
18.85
|
18.95
|
18.75
|
18.85
|
18.86
|
10.26
|
553,000
|
|
1/14/2021
|
+0.05 / +0.27%
|
18.80
|
18.90
|
18.70
|
18.85
|
18.82
|
10.26
|
583,400
|
|
1/13/2021
|
-0.20 / -1.05%
|
19.05
|
19.05
|
18.80
|
18.80
|
18.91
|
10.23
|
418,100
|
|
1/12/2021
|
+0.25 / +1.33%
|
18.70
|
19.15
|
18.55
|
19.00
|
18.83
|
10.34
|
506,900
|
|
1/11/2021
|
-0.05 / -0.27%
|
18.80
|
18.90
|
18.60
|
18.75
|
18.63
|
10.20
|
446,800
|
|
1/8/2021
|
-0.40 / -2.08%
|
19.00
|
19.15
|
18.80
|
18.80
|
19.02
|
10.23
|
621,100
|
|
1/7/2021
|
-0.05 / -0.26%
|
19.35
|
19.45
|
19.10
|
19.20
|
19.27
|
10.45
|
474,700
|
|
1/6/2021
|
+0.10 / +0.52%
|
19.10
|
19.45
|
19.10
|
19.25
|
19.30
|
10.48
|
722,300
|
|
1/5/2021
|
+0.15 / +0.79%
|
18.80
|
19.20
|
18.80
|
19.15
|
19.01
|
10.42
|
486,800
|
|
1/4/2021
|
+0.40 / +2.15%
|
18.65
|
19.10
|
18.55
|
19.00
|
18.91
|
10.34
|
740,900
|
|
12/31/2020
|
0.00 / 0.00%
|
18.65
|
18.65
|
18.50
|
18.60
|
18.60
|
10.12
|
592,540
|
|
12/30/2020
|
-0.20 / -1.06%
|
18.70
|
18.85
|
18.50
|
18.60
|
18.66
|
10.12
|
444,860
|
|
12/29/2020
|
-0.25 / -1.31%
|
19.15
|
19.15
|
18.70
|
18.80
|
18.89
|
10.23
|
579,800
|
|
12/28/2020
|
-0.55 / -2.81%
|
19.45
|
19.70
|
18.90
|
19.05
|
19.23
|
10.37
|
864,810
|
|
12/25/2020
|
+0.40 / +2.08%
|
19.20
|
19.70
|
19.00
|
19.60
|
19.43
|
10.67
|
1,355,680
|
|
12/24/2020
|
+0.20 / +1.05%
|
19.30
|
19.30
|
18.05
|
19.20
|
18.58
|
10.45
|
940,420
|
|
12/23/2020
|
+0.85 / +4.68%
|
18.05
|
19.40
|
17.55
|
19.00
|
18.36
|
10.34
|
2,019,970
|
|
12/22/2020
|
-0.05 / -0.27%
|
18.00
|
18.40
|
17.55
|
18.15
|
18.03
|
9.88
|
1,064,840
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|