Closing price on 4/26/2019
|
|
Open |
19.50 |
High |
19.70 |
Low |
19.40 |
Volume |
205,620 |
Split-adjusted Price |
5.90 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2019
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.40
|
19.70
|
19.59
|
5.90
|
205,620
|
|
4/25/2019
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.40
|
19.70
|
19.60
|
5.90
|
254,300
|
|
4/24/2019
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.50
|
19.70
|
19.65
|
5.90
|
208,090
|
|
4/23/2019
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.40
|
19.70
|
19.52
|
5.90
|
178,360
|
|
4/22/2019
|
-0.80 / -3.90%
|
20.40
|
20.40
|
19.50
|
19.70
|
19.82
|
5.90
|
216,600
|
|
4/19/2019
|
+0.80 / +4.06%
|
19.60
|
20.60
|
19.60
|
20.50
|
20.09
|
6.14
|
178,170
|
|
4/18/2019
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.30
|
19.70
|
19.55
|
5.90
|
162,900
|
|
4/17/2019
|
-0.20 / -1.01%
|
19.90
|
19.90
|
19.50
|
19.70
|
19.67
|
5.90
|
166,210
|
|
4/16/2019
|
-0.40 / -1.97%
|
20.00
|
20.30
|
19.60
|
19.90
|
19.87
|
5.96
|
197,050
|
|
4/12/2019
|
-0.15 / -0.73%
|
20.20
|
20.60
|
19.85
|
20.30
|
20.16
|
6.08
|
210,170
|
|
4/11/2019
|
-0.35 / -1.68%
|
20.80
|
21.00
|
20.30
|
20.45
|
20.64
|
6.13
|
173,970
|
|
4/10/2019
|
+0.35 / +1.71%
|
20.45
|
21.00
|
20.45
|
20.80
|
20.68
|
6.23
|
181,730
|
|
4/9/2019
|
+1.30 / +6.79%
|
18.50
|
20.45
|
18.40
|
20.45
|
18.93
|
6.13
|
244,060
|
|
4/8/2019
|
-1.35 / -6.59%
|
20.30
|
20.30
|
19.15
|
19.15
|
19.63
|
5.74
|
190,360
|
|
4/5/2019
|
-1.15 / -5.31%
|
21.50
|
21.65
|
20.40
|
20.50
|
20.84
|
6.14
|
183,030
|
|
4/4/2019
|
-0.65 / -2.91%
|
22.30
|
22.30
|
21.50
|
21.65
|
21.87
|
6.49
|
188,600
|
|
4/3/2019
|
-0.70 / -3.04%
|
22.90
|
23.00
|
22.30
|
22.30
|
22.81
|
6.68
|
213,490
|
|
4/2/2019
|
+1.00 / +4.55%
|
21.80
|
23.00
|
21.80
|
23.00
|
22.44
|
6.89
|
169,940
|
|
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
|
|
|