Closing price on 4/26/2021
|
|
Open |
31.75 |
High |
31.95 |
Low |
30.70 |
Volume |
962,800 |
Split-adjusted Price |
17.28 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2021
|
+0.15 / +0.47%
|
31.75
|
31.95
|
30.70
|
31.75
|
31.58
|
17.28
|
962,800
|
|
4/23/2021
|
+1.00 / +3.27%
|
30.00
|
31.60
|
29.35
|
31.60
|
30.23
|
17.20
|
1,331,700
|
|
4/22/2021
|
+2.00 / +6.99%
|
30.60
|
30.60
|
30.35
|
30.60
|
30.59
|
16.65
|
683,000
|
|
4/20/2021
|
+1.55 / +5.73%
|
27.35
|
28.60
|
27.05
|
28.60
|
28.08
|
15.57
|
923,400
|
|
4/19/2021
|
+1.75 / +6.92%
|
25.20
|
27.05
|
25.10
|
27.05
|
26.25
|
14.72
|
1,195,100
|
|
4/16/2021
|
+0.10 / +0.40%
|
25.00
|
25.30
|
24.75
|
25.30
|
24.98
|
13.77
|
706,300
|
|
4/15/2021
|
-0.10 / -0.40%
|
25.40
|
25.40
|
25.00
|
25.20
|
25.22
|
13.71
|
360,700
|
|
4/14/2021
|
-0.35 / -1.36%
|
25.50
|
25.50
|
25.20
|
25.30
|
25.36
|
13.77
|
400,900
|
|
4/13/2021
|
-0.45 / -1.72%
|
26.10
|
26.50
|
25.45
|
25.65
|
25.84
|
13.96
|
423,800
|
|
4/12/2021
|
+0.20 / +0.77%
|
25.90
|
26.20
|
25.55
|
26.10
|
25.95
|
14.20
|
486,800
|
|
4/9/2021
|
+0.40 / +1.57%
|
25.50
|
26.10
|
24.90
|
25.90
|
25.33
|
14.10
|
798,700
|
|
4/8/2021
|
-0.30 / -1.16%
|
25.80
|
26.05
|
25.40
|
25.50
|
25.80
|
13.88
|
263,700
|
|
4/7/2021
|
0.00 / 0.00%
|
25.90
|
25.95
|
25.30
|
25.80
|
25.62
|
14.04
|
425,500
|
|
4/6/2021
|
-0.25 / -0.96%
|
26.20
|
26.40
|
25.40
|
25.80
|
25.74
|
14.04
|
403,100
|
|
4/5/2021
|
+0.10 / +0.39%
|
25.35
|
26.15
|
25.35
|
26.05
|
25.63
|
14.18
|
431,000
|
|
4/2/2021
|
-0.20 / -0.76%
|
26.20
|
26.20
|
25.70
|
25.95
|
25.94
|
14.12
|
228,900
|
|
4/1/2021
|
+0.65 / +2.55%
|
25.50
|
26.30
|
25.50
|
26.15
|
25.90
|
14.23
|
330,300
|
|
3/31/2021
|
-0.10 / -0.39%
|
25.50
|
25.80
|
25.25
|
25.50
|
25.43
|
13.88
|
232,900
|
|
3/30/2021
|
+0.80 / +3.23%
|
25.00
|
25.70
|
25.00
|
25.60
|
25.39
|
13.93
|
497,700
|
|
3/29/2021
|
+0.50 / +2.06%
|
24.10
|
24.80
|
24.05
|
24.80
|
24.38
|
13.50
|
428,600
|
|
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
|
|
|