Closing price on 2/21/2020
|
|
Open |
22.40 |
High |
22.90 |
Low |
22.40 |
Volume |
113,380 |
Split-adjusted Price |
7.86 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/21/2020
|
+0.40 / +1.79%
|
22.40
|
22.90
|
22.40
|
22.80
|
22.70
|
7.86
|
113,380
|
|
2/20/2020
|
-0.50 / -2.18%
|
22.90
|
23.00
|
22.40
|
22.40
|
22.81
|
7.72
|
136,800
|
|
2/19/2020
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.80
|
22.90
|
22.90
|
7.89
|
138,130
|
|
2/18/2020
|
-0.10 / -0.43%
|
23.00
|
23.10
|
22.90
|
22.90
|
22.98
|
7.89
|
140,360
|
|
2/17/2020
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.90
|
23.00
|
23.00
|
7.93
|
139,760
|
|
2/14/2020
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.80
|
23.00
|
22.94
|
7.93
|
140,400
|
|
2/13/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.90
|
23.00
|
22.93
|
7.93
|
93,230
|
|
2/12/2020
|
+0.10 / +0.44%
|
22.90
|
23.10
|
22.80
|
23.00
|
22.96
|
7.93
|
105,800
|
|
2/11/2020
|
0.00 / 0.00%
|
22.90
|
23.10
|
22.90
|
22.90
|
22.92
|
7.89
|
119,690
|
|
2/10/2020
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.80
|
22.90
|
22.91
|
7.89
|
113,300
|
|
2/7/2020
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.90
|
23.00
|
22.99
|
7.93
|
108,230
|
|
2/6/2020
|
+0.10 / +0.44%
|
22.90
|
23.10
|
22.90
|
23.00
|
22.96
|
7.93
|
149,550
|
|
2/5/2020
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.80
|
22.90
|
22.90
|
7.89
|
124,620
|
|
2/4/2020
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.80
|
22.90
|
22.90
|
7.89
|
130,420
|
|
2/3/2020
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.80
|
22.90
|
22.90
|
7.89
|
131,620
|
|
1/31/2020
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.80
|
22.90
|
22.91
|
7.89
|
93,700
|
|
1/30/2020
|
-0.10 / -0.43%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.01
|
7.93
|
92,370
|
|
1/22/2020
|
+0.10 / +0.43%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.07
|
7.96
|
120,210
|
|
1/21/2020
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.03
|
7.93
|
97,440
|
|
1/20/2020
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.90
|
23.00
|
23.00
|
7.93
|
101,890
|
|
1/17/2020
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.90
|
23.00
|
23.00
|
7.93
|
104,120
|
|
1/16/2020
|
-0.10 / -0.43%
|
23.10
|
23.10
|
22.35
|
23.00
|
22.93
|
7.93
|
138,560
|
|
1/15/2020
|
0.00 / 0.00%
|
23.10
|
23.20
|
23.00
|
23.10
|
23.08
|
7.96
|
115,190
|
|
1/14/2020
|
+0.10 / +0.43%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.09
|
7.96
|
90,350
|
|
1/13/2020
|
-0.10 / -0.43%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.01
|
7.93
|
83,610
|
|
1/10/2020
|
+0.10 / +0.43%
|
23.00
|
23.10
|
22.90
|
23.10
|
23.03
|
7.96
|
70,780
|
|
1/9/2020
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.98
|
7.93
|
93,460
|
|
1/8/2020
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.91
|
7.89
|
98,120
|
|
1/7/2020
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.99
|
7.93
|
83,830
|
|
1/6/2020
|
-0.20 / -0.87%
|
23.10
|
23.10
|
22.90
|
22.90
|
22.94
|
7.89
|
78,960
|
|
|