Closing price on 4/11/2018
|
|
Open |
17.80 |
High |
17.80 |
Low |
16.60 |
Volume |
11,840 |
Split-adjusted Price |
4.33 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/11/2018
|
-1.20 / -6.74%
|
17.80
|
17.80
|
16.60
|
16.60
|
16.98
|
4.33
|
11,840
|
|
4/10/2018
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.00
|
17.80
|
17.52
|
4.64
|
5,250
|
|
4/9/2018
|
+0.40 / +2.29%
|
17.50
|
18.00
|
17.50
|
17.90
|
17.73
|
4.66
|
10,550
|
|
4/6/2018
|
-0.35 / -1.96%
|
17.85
|
17.85
|
17.50
|
17.50
|
17.80
|
4.56
|
8,200
|
|
4/5/2018
|
0.00 / 0.00%
|
17.85
|
17.90
|
17.70
|
17.85
|
17.84
|
4.65
|
11,490
|
|
4/4/2018
|
-0.05 / -0.28%
|
17.90
|
17.90
|
17.80
|
17.85
|
17.84
|
4.65
|
10,090
|
|
4/3/2018
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.50
|
17.90
|
17.84
|
4.66
|
17,040
|
|
4/2/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
18.00
|
17.95
|
4.69
|
12,590
|
|
3/30/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
18.00
|
17.98
|
4.69
|
16,910
|
|
3/29/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.70
|
18.00
|
17.86
|
4.69
|
17,130
|
|
3/28/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.70
|
18.00
|
17.95
|
4.69
|
17,500
|
|
3/27/2018
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.70
|
18.00
|
17.85
|
4.69
|
26,550
|
|
3/26/2018
|
-0.50 / -2.70%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.24
|
4.69
|
28,350
|
|
3/23/2018
|
-0.30 / -1.60%
|
18.60
|
18.80
|
18.40
|
18.50
|
18.60
|
4.82
|
25,380
|
|
3/22/2018
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.60
|
18.80
|
18.81
|
4.90
|
27,640
|
|
3/21/2018
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.70
|
19.00
|
18.85
|
4.95
|
39,310
|
|
3/20/2018
|
-0.30 / -1.55%
|
19.00
|
19.00
|
18.80
|
19.00
|
18.96
|
4.95
|
44,830
|
|
3/19/2018
|
-0.20 / -1.03%
|
19.50
|
19.50
|
19.00
|
19.30
|
19.16
|
5.03
|
40,660
|
|
3/16/2018
|
-0.10 / -0.51%
|
19.40
|
19.50
|
19.00
|
19.50
|
19.38
|
5.08
|
34,770
|
|
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
|
|
|