Closing price on 4/26/2018
|
|
Open |
18.40 |
High |
18.40 |
Low |
18.00 |
Volume |
4,500 |
Split-adjusted Price |
4.69 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2018
|
-0.40 / -2.17%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.22
|
4.69
|
4,500
|
|
4/24/2018
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.10
|
18.40
|
18.42
|
4.79
|
9,230
|
|
4/23/2018
|
-0.40 / -2.13%
|
18.80
|
18.80
|
18.00
|
18.40
|
18.40
|
4.79
|
10,000
|
|
4/20/2018
|
+0.10 / +0.53%
|
18.70
|
18.80
|
18.40
|
18.80
|
18.61
|
4.90
|
29,340
|
|
4/19/2018
|
-0.20 / -1.06%
|
18.90
|
18.90
|
18.40
|
18.70
|
18.59
|
4.87
|
33,300
|
|
4/18/2018
|
+0.10 / +0.53%
|
18.80
|
18.90
|
18.40
|
18.90
|
18.74
|
4.93
|
33,730
|
|
4/17/2018
|
+0.30 / +1.62%
|
18.60
|
18.80
|
18.50
|
18.80
|
18.69
|
4.90
|
20,380
|
|
4/16/2018
|
+0.55 / +3.06%
|
17.95
|
18.50
|
17.95
|
18.50
|
18.35
|
4.82
|
41,750
|
|
4/13/2018
|
+1.15 / +6.85%
|
16.80
|
17.95
|
16.00
|
17.95
|
17.20
|
4.68
|
108,550
|
|
4/12/2018
|
+0.20 / +1.20%
|
17.00
|
17.00
|
16.60
|
16.80
|
16.77
|
4.38
|
6,440
|
|
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
|
|
|