|
Closing price on 3/15/2018
|
|
| Open |
19.60 |
| High |
19.70 |
| Low |
19.50 |
| Volume |
40,180 |
| Split-adjusted Price |
5.11 |
|
|
VPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2018
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.50
|
19.60
|
19.61
|
5.11
|
40,180
|
|
|
3/14/2018
|
-0.10 / -0.51%
|
19.70
|
19.90
|
19.50
|
19.60
|
19.58
|
5.11
|
33,400
|
|
|
3/13/2018
|
0.00 / 0.00%
|
19.70
|
19.90
|
19.50
|
19.70
|
19.70
|
5.13
|
44,830
|
|
|
3/12/2018
|
0.00 / 0.00%
|
19.70
|
19.90
|
19.50
|
19.70
|
19.67
|
5.13
|
57,800
|
|
|
3/9/2018
|
+0.70 / +3.68%
|
19.30
|
19.80
|
19.10
|
19.70
|
19.50
|
5.13
|
71,230
|
|
|
3/8/2018
|
-1.00 / -5.00%
|
19.50
|
20.00
|
19.00
|
19.00
|
19.58
|
4.95
|
94,850
|
|
|
3/7/2018
|
0.00 / 0.00%
|
19.60
|
20.30
|
19.50
|
20.00
|
19.90
|
5.21
|
88,030
|
|
|
3/6/2018
|
+0.40 / +2.04%
|
19.60
|
20.00
|
19.60
|
20.00
|
19.80
|
5.21
|
95,930
|
|
|
3/5/2018
|
+0.10 / +0.51%
|
19.60
|
19.70
|
19.30
|
19.60
|
19.49
|
5.11
|
102,060
|
|
|
3/2/2018
|
-0.50 / -2.50%
|
19.70
|
20.00
|
19.50
|
19.50
|
19.64
|
5.08
|
113,140
|
|
|
3/1/2018
|
-0.30 / -1.48%
|
20.80
|
20.80
|
19.50
|
20.00
|
20.05
|
5.21
|
105,870
|
|
|
2/28/2018
|
-0.70 / -3.33%
|
20.90
|
20.90
|
20.00
|
20.30
|
20.35
|
5.29
|
108,870
|
|
|
2/27/2018
|
+1.10 / +5.53%
|
19.90
|
21.00
|
19.50
|
21.00
|
19.97
|
5.47
|
106,990
|
|
|
2/26/2018
|
+1.30 / +6.99%
|
19.00
|
19.90
|
19.00
|
19.90
|
19.59
|
5.19
|
114,390
|
|
|
2/23/2018
|
-0.40 / -2.11%
|
18.60
|
19.50
|
18.60
|
18.60
|
18.66
|
4.85
|
151,990
|
|
|
2/22/2018
|
-0.50 / -2.56%
|
19.50
|
20.00
|
19.00
|
19.00
|
19.42
|
4.95
|
115,010
|
|
|
2/21/2018
|
-1.00 / -4.88%
|
20.50
|
20.50
|
19.50
|
19.50
|
19.71
|
5.08
|
76,550
|
|
|
2/13/2018
|
+0.10 / +0.49%
|
21.00
|
21.00
|
20.00
|
20.50
|
20.47
|
5.34
|
130,330
|
|
|
2/12/2018
|
+0.10 / +0.49%
|
20.30
|
21.00
|
20.00
|
20.40
|
20.30
|
5.32
|
128,290
|
|
|
2/9/2018
|
+0.30 / +1.50%
|
20.00
|
20.90
|
19.80
|
20.30
|
20.09
|
5.29
|
101,080
|
|
|
2/8/2018
|
+0.10 / +0.50%
|
21.00
|
21.00
|
19.90
|
20.00
|
20.11
|
5.21
|
108,730
|
|
|
2/7/2018
|
+1.30 / +6.99%
|
18.95
|
19.90
|
18.60
|
19.90
|
19.15
|
5.19
|
166,790
|
|
|
2/6/2018
|
-1.40 / -7.00%
|
20.00
|
20.00
|
18.60
|
18.60
|
19.27
|
4.85
|
182,810
|
|
|
2/5/2018
|
-0.40 / -1.96%
|
19.10
|
20.00
|
19.00
|
20.00
|
19.54
|
5.21
|
165,240
|
|
|
2/2/2018
|
0.00 / 0.00%
|
20.00
|
20.40
|
19.00
|
20.40
|
19.25
|
5.32
|
154,050
|
|
|
2/1/2018
|
-1.50 / -6.85%
|
22.50
|
22.50
|
20.40
|
20.40
|
21.14
|
5.32
|
214,680
|
|
|
1/31/2018
|
+1.35 / +6.57%
|
19.50
|
21.95
|
19.50
|
21.90
|
20.96
|
5.71
|
240,700
|
|
|
1/30/2018
|
+1.30 / +6.75%
|
20.55
|
20.55
|
19.25
|
20.55
|
20.44
|
5.36
|
291,600
|
|
|
1/29/2018
|
+1.25 / +6.94%
|
19.25
|
19.25
|
19.25
|
19.25
|
19.25
|
5.02
|
7,000
|
|
|
1/26/2018
|
+1.15 / +6.82%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
4.69
|
109,900
|
|
|