Closing price on 5/10/2018
|
|
Open |
17.50 |
High |
17.90 |
Low |
17.40 |
Volume |
43,860 |
Split-adjusted Price |
4.61 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/10/2018
|
-0.20 / -1.12%
|
17.50
|
17.90
|
17.40
|
17.70
|
17.60
|
4.61
|
43,860
|
|
5/9/2018
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.50
|
17.90
|
17.73
|
4.66
|
5,640
|
|
5/8/2018
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.60
|
17.90
|
17.85
|
4.66
|
10,700
|
|
5/7/2018
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.80
|
18.00
|
18.00
|
4.69
|
6,500
|
|
5/4/2018
|
0.00 / 0.00%
|
18.00
|
18.30
|
18.00
|
18.00
|
18.08
|
4.69
|
7,460
|
|
5/3/2018
|
-0.35 / -1.91%
|
18.00
|
18.30
|
18.00
|
18.00
|
18.02
|
4.69
|
8,380
|
|
5/2/2018
|
0.00 / 0.00%
|
18.35
|
18.35
|
18.00
|
18.35
|
18.22
|
4.78
|
5,160
|
|
4/27/2018
|
+0.35 / +1.94%
|
18.00
|
18.50
|
18.00
|
18.35
|
18.22
|
4.78
|
4,720
|
|
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
|
|
|