Closing price on 3/26/2021
|
|
Open |
24.50 |
High |
24.70 |
Low |
23.75 |
Volume |
323,100 |
Split-adjusted Price |
13.23 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/26/2021
|
+0.20 / +0.83%
|
24.50
|
24.70
|
23.75
|
24.30
|
24.31
|
13.23
|
323,100
|
|
3/25/2021
|
+0.20 / +0.84%
|
23.90
|
24.25
|
23.80
|
24.10
|
23.96
|
13.12
|
360,400
|
|
3/24/2021
|
-0.70 / -2.85%
|
24.30
|
24.55
|
23.80
|
23.90
|
24.07
|
13.01
|
438,900
|
|
3/23/2021
|
+0.10 / +0.41%
|
24.20
|
24.85
|
24.20
|
24.60
|
24.50
|
13.39
|
362,900
|
|
3/22/2021
|
-0.30 / -1.21%
|
24.80
|
25.00
|
24.00
|
24.50
|
24.57
|
13.33
|
480,200
|
|
3/19/2021
|
+0.50 / +2.06%
|
24.50
|
24.80
|
23.90
|
24.80
|
24.29
|
13.50
|
600,100
|
|
3/18/2021
|
+0.95 / +4.07%
|
23.20
|
24.50
|
22.85
|
24.30
|
23.65
|
13.23
|
830,600
|
|
3/17/2021
|
-0.40 / -1.68%
|
23.70
|
23.70
|
23.35
|
23.35
|
23.51
|
12.71
|
229,400
|
|
3/16/2021
|
+0.10 / +0.42%
|
23.65
|
23.75
|
23.30
|
23.75
|
23.56
|
12.93
|
391,300
|
|
3/15/2021
|
-0.15 / -0.63%
|
23.80
|
23.90
|
23.40
|
23.65
|
23.63
|
12.87
|
357,900
|
|
3/12/2021
|
+0.30 / +1.28%
|
23.50
|
23.80
|
23.05
|
23.80
|
23.39
|
12.95
|
699,700
|
|
3/11/2021
|
-0.05 / -0.21%
|
23.70
|
23.90
|
23.00
|
23.50
|
23.35
|
12.79
|
876,600
|
|
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
|
|
|