|
Closing price on 2/2/2023
|
|
Open |
14.30 |
High |
14.45 |
Low |
13.55 |
Volume |
2,533,300 |
Split-adjusted Price |
12.35 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/2/2023
|
-0.65 / -4.55%
|
14.30
|
14.45
|
13.55
|
13.65
|
13.94
|
12.35
|
2,533,300
|
|
2/1/2023
|
-0.70 / -4.67%
|
15.00
|
15.50
|
14.30
|
14.30
|
14.95
|
12.93
|
5,196,900
|
|
1/31/2023
|
+0.50 / +3.45%
|
14.60
|
15.20
|
14.60
|
15.00
|
14.93
|
13.57
|
4,349,000
|
|
1/30/2023
|
+0.55 / +3.94%
|
14.00
|
14.75
|
13.95
|
14.50
|
14.47
|
13.11
|
3,264,900
|
|
1/27/2023
|
+0.10 / +0.72%
|
14.00
|
14.20
|
13.75
|
13.95
|
13.93
|
12.62
|
1,453,500
|
|
1/19/2023
|
-0.30 / -2.12%
|
14.05
|
14.15
|
13.75
|
13.85
|
13.91
|
12.53
|
1,525,900
|
|
1/18/2023
|
+0.70 / +5.20%
|
13.50
|
14.15
|
13.45
|
14.15
|
13.86
|
12.80
|
1,355,700
|
|
1/17/2023
|
+0.85 / +6.75%
|
12.80
|
13.45
|
12.65
|
13.45
|
13.02
|
12.17
|
1,730,500
|
|
1/16/2023
|
-0.40 / -3.08%
|
13.00
|
13.20
|
12.55
|
12.60
|
12.73
|
11.40
|
1,176,500
|
|
1/13/2023
|
-0.70 / -5.11%
|
13.70
|
13.80
|
13.00
|
13.00
|
13.30
|
11.76
|
2,422,500
|
|
1/12/2023
|
-0.10 / -0.72%
|
13.80
|
13.85
|
13.45
|
13.70
|
13.64
|
12.39
|
714,100
|
|
1/11/2023
|
-0.05 / -0.36%
|
13.90
|
13.90
|
13.70
|
13.80
|
13.80
|
12.48
|
695,300
|
|
1/10/2023
|
+0.15 / +1.09%
|
13.70
|
13.90
|
13.30
|
13.85
|
13.59
|
12.53
|
1,321,300
|
|
1/9/2023
|
-0.15 / -1.08%
|
13.85
|
14.00
|
13.60
|
13.70
|
13.75
|
12.39
|
786,400
|
|
1/6/2023
|
-0.35 / -2.46%
|
14.20
|
14.30
|
13.65
|
13.85
|
14.06
|
12.53
|
1,394,600
|
|
1/5/2023
|
-0.05 / -0.35%
|
14.25
|
14.30
|
13.95
|
14.20
|
14.13
|
12.84
|
1,188,600
|
|
1/4/2023
|
-0.05 / -0.35%
|
14.35
|
14.50
|
14.00
|
14.25
|
14.18
|
12.89
|
1,670,300
|
|
1/3/2023
|
+0.70 / +5.15%
|
13.60
|
14.30
|
13.50
|
14.30
|
13.97
|
12.93
|
1,786,200
|
|
12/30/2022
|
-0.05 / -0.37%
|
13.70
|
13.80
|
13.40
|
13.60
|
13.54
|
12.30
|
1,317,000
|
|
12/29/2022
|
-0.25 / -1.80%
|
13.80
|
14.05
|
13.50
|
13.65
|
13.75
|
12.35
|
2,015,800
|
|
12/28/2022
|
+0.20 / +1.46%
|
13.70
|
14.20
|
13.40
|
13.90
|
13.71
|
12.57
|
1,990,500
|
|
12/27/2022
|
+0.05 / +0.37%
|
13.30
|
13.80
|
13.10
|
13.70
|
13.46
|
12.39
|
1,819,900
|
|
12/26/2022
|
-1.00 / -6.83%
|
14.65
|
14.80
|
13.65
|
13.65
|
14.04
|
12.35
|
1,854,100
|
|
12/23/2022
|
+0.80 / +5.78%
|
13.60
|
14.65
|
13.20
|
14.65
|
13.99
|
13.25
|
3,623,300
|
|
12/22/2022
|
-0.35 / -2.46%
|
13.95
|
14.25
|
13.25
|
13.85
|
13.63
|
12.53
|
4,394,600
|
|
12/21/2022
|
-1.05 / -6.89%
|
14.50
|
15.05
|
14.20
|
14.20
|
14.46
|
12.84
|
2,912,500
|
|
12/20/2022
|
-1.10 / -6.73%
|
16.10
|
16.30
|
15.25
|
15.25
|
15.53
|
13.79
|
2,521,900
|
|
12/19/2022
|
-0.25 / -1.51%
|
16.40
|
16.90
|
16.00
|
16.35
|
16.46
|
14.79
|
4,656,500
|
|
12/16/2022
|
-0.10 / -0.60%
|
16.20
|
16.95
|
16.10
|
16.60
|
16.43
|
15.01
|
4,174,200
|
|
12/15/2022
|
+0.65 / +4.05%
|
16.45
|
16.70
|
15.80
|
16.70
|
16.22
|
15.10
|
3,163,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|