|
Closing price on 3/10/2021
|
|
Open |
22.50 |
High |
23.60 |
Low |
22.50 |
Volume |
1,107,400 |
Split-adjusted Price |
12.82 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/10/2021
|
+1.10 / +4.90%
|
22.50
|
23.60
|
22.50
|
23.55
|
23.00
|
12.82
|
1,107,400
|
|
3/9/2021
|
+1.45 / +6.90%
|
20.95
|
22.45
|
20.65
|
22.45
|
21.76
|
12.22
|
1,941,100
|
|
3/8/2021
|
+0.30 / +1.45%
|
20.70
|
21.10
|
20.70
|
21.00
|
20.97
|
11.43
|
548,200
|
|
3/5/2021
|
-0.05 / -0.24%
|
20.75
|
20.80
|
20.55
|
20.70
|
20.65
|
11.27
|
684,700
|
|
3/4/2021
|
-0.25 / -1.19%
|
21.00
|
21.05
|
20.70
|
20.75
|
20.86
|
11.29
|
783,100
|
|
3/3/2021
|
-0.05 / -0.24%
|
21.15
|
21.20
|
21.00
|
21.00
|
21.10
|
11.43
|
452,900
|
|
3/2/2021
|
0.00 / 0.00%
|
21.10
|
21.25
|
21.00
|
21.05
|
21.12
|
11.46
|
376,200
|
|
3/1/2021
|
+0.10 / +0.48%
|
20.70
|
21.50
|
20.70
|
21.05
|
20.98
|
11.46
|
546,900
|
|
2/26/2021
|
-0.15 / -0.71%
|
20.85
|
21.10
|
20.65
|
20.95
|
20.83
|
11.40
|
433,600
|
|
2/25/2021
|
-0.50 / -2.31%
|
21.70
|
21.90
|
21.00
|
21.10
|
21.27
|
11.48
|
706,400
|
|
2/24/2021
|
-0.45 / -2.04%
|
22.05
|
22.20
|
21.30
|
21.60
|
21.71
|
11.76
|
629,500
|
|
2/23/2021
|
+0.05 / +0.23%
|
21.70
|
22.20
|
21.70
|
22.05
|
21.87
|
12.00
|
468,000
|
|
2/22/2021
|
0.00 / 0.00%
|
22.25
|
22.25
|
21.80
|
22.00
|
21.95
|
11.97
|
512,700
|
|
2/19/2021
|
-0.20 / -0.90%
|
22.00
|
22.00
|
21.85
|
22.00
|
21.91
|
11.97
|
332,700
|
|
2/18/2021
|
-0.25 / -1.11%
|
22.20
|
22.65
|
21.90
|
22.20
|
22.21
|
12.08
|
425,600
|
|
2/17/2021
|
+1.25 / +5.90%
|
21.20
|
22.45
|
21.20
|
22.45
|
21.86
|
12.22
|
567,900
|
|
2/9/2021
|
+0.80 / +3.92%
|
20.50
|
21.50
|
20.50
|
21.20
|
21.06
|
11.54
|
728,500
|
|
2/8/2021
|
+0.05 / +0.25%
|
20.50
|
20.60
|
19.80
|
20.40
|
20.25
|
11.10
|
582,900
|
|
2/5/2021
|
+0.20 / +0.99%
|
20.20
|
20.50
|
20.15
|
20.35
|
20.37
|
11.08
|
474,000
|
|
2/4/2021
|
-0.05 / -0.25%
|
20.30
|
20.30
|
19.95
|
20.15
|
20.13
|
10.97
|
385,100
|
|
2/3/2021
|
+1.15 / +6.04%
|
19.05
|
20.20
|
18.45
|
20.20
|
19.38
|
10.99
|
1,005,000
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|