Closing price on 3/1/2019
|
|
Open |
21.50 |
High |
22.00 |
Low |
21.40 |
Volume |
291,290 |
Split-adjusted Price |
6.59 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/1/2019
|
+0.20 / +0.92%
|
21.50
|
22.00
|
21.40
|
22.00
|
21.74
|
6.59
|
291,290
|
|
2/28/2019
|
+0.10 / +0.46%
|
21.40
|
21.90
|
21.40
|
21.80
|
21.58
|
6.53
|
183,490
|
|
2/27/2019
|
+0.10 / +0.46%
|
21.30
|
21.70
|
21.30
|
21.70
|
21.49
|
6.50
|
189,780
|
|
2/26/2019
|
+0.20 / +0.93%
|
21.10
|
21.60
|
21.10
|
21.60
|
21.41
|
6.47
|
180,220
|
|
2/25/2019
|
+0.10 / +0.47%
|
21.10
|
21.40
|
20.90
|
21.40
|
21.07
|
6.41
|
182,150
|
|
2/22/2019
|
-0.30 / -1.39%
|
21.40
|
21.70
|
21.20
|
21.30
|
21.36
|
6.38
|
152,530
|
|
2/21/2019
|
-0.20 / -0.92%
|
21.60
|
21.80
|
21.40
|
21.60
|
21.51
|
6.47
|
153,690
|
|
2/20/2019
|
-0.20 / -0.91%
|
21.80
|
22.00
|
21.60
|
21.80
|
21.78
|
6.53
|
133,650
|
|
2/19/2019
|
-0.20 / -0.90%
|
22.00
|
22.20
|
21.70
|
22.00
|
21.85
|
6.59
|
128,460
|
|
2/18/2019
|
-0.20 / -0.89%
|
22.20
|
22.40
|
21.80
|
22.20
|
22.11
|
6.65
|
158,900
|
|
2/15/2019
|
0.00 / 0.00%
|
22.10
|
22.90
|
22.10
|
22.40
|
22.57
|
6.71
|
186,970
|
|
2/14/2019
|
+0.20 / +0.90%
|
22.10
|
22.60
|
22.10
|
22.40
|
22.37
|
6.71
|
168,340
|
|
2/13/2019
|
-0.20 / -0.89%
|
22.30
|
22.40
|
22.00
|
22.20
|
22.18
|
6.65
|
152,910
|
|
2/12/2019
|
+0.10 / +0.45%
|
22.30
|
22.50
|
22.20
|
22.40
|
22.31
|
6.71
|
169,780
|
|
2/11/2019
|
+0.30 / +1.36%
|
22.00
|
22.30
|
21.60
|
22.30
|
21.84
|
6.68
|
163,540
|
|
2/1/2019
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.70
|
22.00
|
21.90
|
6.59
|
88,530
|
|
1/31/2019
|
-0.20 / -0.90%
|
22.00
|
22.00
|
21.70
|
22.00
|
21.88
|
6.59
|
161,650
|
|
1/30/2019
|
-0.60 / -2.63%
|
22.70
|
22.70
|
22.20
|
22.20
|
22.43
|
6.65
|
179,060
|
|
1/29/2019
|
-0.60 / -2.56%
|
23.20
|
23.20
|
22.75
|
22.80
|
22.94
|
6.83
|
196,400
|
|
1/28/2019
|
+0.30 / +1.30%
|
23.20
|
23.60
|
23.20
|
23.40
|
23.43
|
7.01
|
200,500
|
|
1/25/2019
|
0.00 / 0.00%
|
22.90
|
23.40
|
22.90
|
23.10
|
23.06
|
6.92
|
174,700
|
|
1/24/2019
|
+0.10 / +0.43%
|
22.90
|
23.10
|
22.60
|
23.10
|
22.86
|
6.92
|
175,220
|
|
1/23/2019
|
0.00 / 0.00%
|
22.80
|
23.20
|
22.60
|
23.00
|
22.88
|
6.89
|
187,050
|
|
1/22/2019
|
-0.30 / -1.29%
|
23.00
|
23.10
|
22.65
|
23.00
|
22.77
|
6.89
|
205,040
|
|
1/21/2019
|
0.00 / 0.00%
|
23.30
|
23.40
|
23.00
|
23.30
|
23.23
|
6.98
|
102,830
|
|
1/18/2019
|
+0.70 / +3.10%
|
22.30
|
23.60
|
22.30
|
23.30
|
22.88
|
6.98
|
191,020
|
|
1/17/2019
|
+0.10 / +0.44%
|
22.20
|
22.60
|
22.20
|
22.60
|
22.36
|
6.77
|
183,600
|
|
1/16/2019
|
+0.50 / +2.27%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.24
|
6.74
|
156,620
|
|
1/15/2019
|
0.00 / 0.00%
|
21.80
|
22.10
|
21.70
|
22.00
|
21.92
|
6.59
|
128,450
|
|
1/14/2019
|
-0.30 / -1.35%
|
22.10
|
22.20
|
21.90
|
22.00
|
21.99
|
6.59
|
100,800
|
|
|