Closing price on 4/1/2019
|
|
Open |
22.90 |
High |
22.90 |
Low |
21.80 |
Volume |
177,460 |
Split-adjusted Price |
6.59 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/1/2019
|
-1.00 / -4.35%
|
22.90
|
22.90
|
21.80
|
22.00
|
22.30
|
6.59
|
177,460
|
|
3/29/2019
|
+0.20 / +0.88%
|
22.60
|
23.20
|
22.50
|
23.00
|
22.78
|
6.89
|
206,080
|
|
3/28/2019
|
+0.10 / +0.44%
|
22.50
|
23.00
|
22.50
|
22.80
|
22.72
|
6.83
|
192,030
|
|
3/27/2019
|
+0.10 / +0.44%
|
22.50
|
22.70
|
22.30
|
22.70
|
22.56
|
6.80
|
198,890
|
|
3/26/2019
|
+0.10 / +0.44%
|
22.50
|
22.60
|
21.90
|
22.60
|
22.21
|
6.77
|
214,880
|
|
3/25/2019
|
-0.30 / -1.32%
|
22.70
|
22.70
|
22.30
|
22.50
|
22.55
|
6.74
|
239,520
|
|
3/22/2019
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.50
|
22.80
|
22.70
|
6.83
|
302,480
|
|
3/21/2019
|
-0.30 / -1.30%
|
23.00
|
23.10
|
22.70
|
22.70
|
22.93
|
6.80
|
223,610
|
|
3/20/2019
|
-0.35 / -1.50%
|
23.35
|
23.35
|
22.90
|
23.00
|
23.13
|
6.89
|
210,260
|
|
3/19/2019
|
-0.70 / -2.91%
|
24.00
|
24.00
|
23.30
|
23.35
|
23.50
|
7.00
|
164,070
|
|
3/18/2019
|
+1.55 / +6.89%
|
22.50
|
24.05
|
22.50
|
24.05
|
23.06
|
7.21
|
218,470
|
|
3/15/2019
|
-0.10 / -0.44%
|
22.50
|
22.90
|
22.40
|
22.50
|
22.58
|
6.74
|
194,030
|
|
3/14/2019
|
+0.20 / +0.89%
|
22.30
|
22.60
|
22.20
|
22.60
|
22.35
|
6.77
|
131,890
|
|
3/13/2019
|
+0.10 / +0.45%
|
22.30
|
22.50
|
22.30
|
22.40
|
22.35
|
6.71
|
146,710
|
|
3/12/2019
|
+0.10 / +0.45%
|
22.20
|
22.50
|
22.20
|
22.30
|
22.28
|
6.68
|
149,170
|
|
3/11/2019
|
+0.20 / +0.91%
|
22.00
|
22.30
|
21.90
|
22.20
|
22.07
|
6.65
|
149,000
|
|
3/8/2019
|
-0.40 / -1.79%
|
22.40
|
22.40
|
21.90
|
22.00
|
22.06
|
6.59
|
155,620
|
|
3/7/2019
|
-0.20 / -0.88%
|
22.30
|
22.70
|
22.20
|
22.40
|
22.43
|
6.71
|
203,510
|
|
3/6/2019
|
-0.20 / -0.88%
|
22.80
|
22.80
|
22.30
|
22.60
|
22.58
|
6.77
|
160,480
|
|
3/5/2019
|
+0.20 / +0.88%
|
22.40
|
23.00
|
22.40
|
22.80
|
22.77
|
6.83
|
274,180
|
|
3/4/2019
|
+0.60 / +2.73%
|
22.00
|
22.60
|
21.50
|
22.60
|
21.90
|
6.77
|
409,760
|
|
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
|
|
|