Closing price on 4/8/2020
|
|
Open |
23.00 |
High |
24.60 |
Low |
22.90 |
Volume |
29,940 |
Split-adjusted Price |
7.89 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/8/2020
|
-0.10 / -0.43%
|
23.00
|
24.60
|
22.90
|
22.90
|
22.91
|
7.89
|
29,940
|
|
4/7/2020
|
-0.20 / -0.86%
|
23.20
|
23.50
|
23.00
|
23.00
|
23.02
|
7.93
|
29,370
|
|
4/6/2020
|
+0.30 / +1.31%
|
22.90
|
24.50
|
22.90
|
23.20
|
23.70
|
8.00
|
27,340
|
|
4/3/2020
|
+0.60 / +2.69%
|
22.30
|
22.90
|
22.30
|
22.90
|
22.69
|
7.89
|
26,620
|
|
4/1/2020
|
+0.10 / +0.45%
|
22.20
|
22.30
|
22.20
|
22.30
|
22.27
|
7.69
|
28,830
|
|
3/31/2020
|
+0.10 / +0.45%
|
22.10
|
22.20
|
22.10
|
22.20
|
22.19
|
7.65
|
48,230
|
|
3/30/2020
|
+0.10 / +0.45%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.07
|
7.62
|
35,300
|
|
3/27/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.90
|
22.00
|
21.98
|
7.58
|
38,850
|
|
3/26/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.58
|
37,220
|
|
3/25/2020
|
+0.10 / +0.46%
|
21.90
|
22.00
|
21.90
|
22.00
|
22.00
|
7.58
|
33,870
|
|
3/24/2020
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.80
|
21.90
|
21.88
|
7.55
|
35,560
|
|
3/23/2020
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.90
|
21.90
|
21.93
|
7.55
|
36,030
|
|
3/20/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.90
|
22.00
|
21.99
|
7.58
|
51,150
|
|
3/19/2020
|
-0.10 / -0.45%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.01
|
7.58
|
57,250
|
|
3/18/2020
|
0.00 / 0.00%
|
22.10
|
22.20
|
22.10
|
22.10
|
22.13
|
7.62
|
118,030
|
|
3/17/2020
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.00
|
22.10
|
22.03
|
7.62
|
127,180
|
|
3/16/2020
|
-0.10 / -0.45%
|
22.20
|
22.20
|
21.80
|
22.10
|
22.07
|
7.62
|
146,470
|
|
3/13/2020
|
-0.70 / -3.06%
|
22.90
|
22.90
|
21.70
|
22.20
|
22.23
|
7.65
|
158,310
|
|
3/12/2020
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.70
|
22.90
|
22.82
|
7.89
|
142,300
|
|
3/11/2020
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.80
|
22.90
|
22.89
|
7.89
|
48,980
|
|
3/10/2020
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.80
|
22.90
|
22.90
|
7.89
|
51,450
|
|
3/9/2020
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.80
|
22.90
|
22.91
|
7.89
|
61,280
|
|
3/6/2020
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.90
|
23.00
|
23.00
|
7.93
|
59,950
|
|
3/5/2020
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.01
|
7.93
|
59,930
|
|
3/4/2020
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.98
|
7.93
|
55,090
|
|
3/3/2020
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.80
|
22.90
|
22.91
|
7.89
|
58,370
|
|
3/2/2020
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.80
|
22.90
|
22.89
|
7.89
|
63,600
|
|
2/28/2020
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.80
|
22.90
|
22.90
|
7.89
|
94,210
|
|
2/27/2020
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.90
|
22.90
|
22.93
|
7.89
|
74,690
|
|
2/26/2020
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.80
|
22.90
|
22.88
|
7.89
|
94,750
|
|
|