Closing price on 3/18/2020
|
|
Open |
22.10 |
High |
22.20 |
Low |
22.10 |
Volume |
118,030 |
Split-adjusted Price |
7.62 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/18/2020
|
0.00 / 0.00%
|
22.10
|
22.20
|
22.10
|
22.10
|
22.13
|
7.62
|
118,030
|
|
3/17/2020
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.00
|
22.10
|
22.03
|
7.62
|
127,180
|
|
3/16/2020
|
-0.10 / -0.45%
|
22.20
|
22.20
|
21.80
|
22.10
|
22.07
|
7.62
|
146,470
|
|
3/13/2020
|
-0.70 / -3.06%
|
22.90
|
22.90
|
21.70
|
22.20
|
22.23
|
7.65
|
158,310
|
|
3/12/2020
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.70
|
22.90
|
22.82
|
7.89
|
142,300
|
|
3/11/2020
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.80
|
22.90
|
22.89
|
7.89
|
48,980
|
|
3/10/2020
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.80
|
22.90
|
22.90
|
7.89
|
51,450
|
|
3/9/2020
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.80
|
22.90
|
22.91
|
7.89
|
61,280
|
|
3/6/2020
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.90
|
23.00
|
23.00
|
7.93
|
59,950
|
|
3/5/2020
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.01
|
7.93
|
59,930
|
|
3/4/2020
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.98
|
7.93
|
55,090
|
|
3/3/2020
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.80
|
22.90
|
22.91
|
7.89
|
58,370
|
|
3/2/2020
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.80
|
22.90
|
22.89
|
7.89
|
63,600
|
|
2/28/2020
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.80
|
22.90
|
22.90
|
7.89
|
94,210
|
|
2/27/2020
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.90
|
22.90
|
22.93
|
7.89
|
74,690
|
|
2/26/2020
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.80
|
22.90
|
22.88
|
7.89
|
94,750
|
|
2/25/2020
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.70
|
22.90
|
22.85
|
7.89
|
96,820
|
|
2/24/2020
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.70
|
22.80
|
22.80
|
7.86
|
101,900
|
|
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
|
|
|