Closing price on 5/14/2020
|
|
Open |
19.90 |
High |
19.90 |
Low |
19.50 |
Volume |
19,690 |
Split-adjusted Price |
9.57 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/14/2020
|
+0.20 / +1.03%
|
19.90
|
19.90
|
19.50
|
19.70
|
19.65
|
9.57
|
19,690
|
|
5/13/2020
|
+0.40 / +2.09%
|
19.10
|
19.50
|
18.80
|
19.50
|
19.33
|
9.48
|
20,120
|
|
5/12/2020
|
+0.70 / +3.80%
|
18.80
|
19.20
|
18.60
|
19.10
|
19.00
|
9.28
|
19,890
|
|
5/11/2020
|
+0.60 / +3.37%
|
18.20
|
18.60
|
17.80
|
18.40
|
18.14
|
8.94
|
18,630
|
|
5/8/2020
|
+1.10 / +6.59%
|
15.60
|
17.85
|
15.55
|
17.80
|
17.17
|
8.65
|
17,760
|
|
5/7/2020
|
-1.25 / -6.96%
|
17.95
|
17.95
|
16.70
|
16.70
|
16.72
|
8.11
|
2,930
|
|
5/6/2020
|
-0.75 / -4.01%
|
18.70
|
18.70
|
17.40
|
17.95
|
17.45
|
8.72
|
7,620
|
|
5/5/2020
|
-0.25 / -1.32%
|
18.95
|
18.95
|
17.65
|
18.70
|
18.56
|
9.09
|
1,710
|
|
5/4/2020
|
-0.15 / -0.79%
|
19.00
|
19.00
|
18.05
|
18.95
|
18.23
|
9.21
|
2,030
|
|
4/29/2020
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.00
|
19.10
|
18.95
|
9.28
|
32,620
|
|
4/28/2020
|
0.00 / 0.00%
|
19.10
|
19.20
|
18.80
|
19.10
|
18.95
|
9.28
|
34,410
|
|
4/27/2020
|
+0.10 / +0.53%
|
19.00
|
19.10
|
17.90
|
19.10
|
18.87
|
9.28
|
50,930
|
|
4/24/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.80
|
19.00
|
18.80
|
9.23
|
1,170
|
|
4/23/2020
|
+1.20 / +6.74%
|
17.80
|
19.00
|
17.80
|
19.00
|
18.75
|
9.23
|
1,120
|
|
4/22/2020
|
-1.20 / -6.32%
|
19.00
|
19.00
|
17.80
|
17.80
|
18.87
|
8.65
|
10,070
|
|
4/21/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
17.80
|
19.00
|
18.58
|
9.23
|
4,090
|
|
4/20/2020
|
-0.20 / -1.04%
|
19.20
|
19.20
|
17.95
|
19.00
|
19.00
|
9.23
|
2,210
|
|
4/17/2020
|
+0.10 / +0.52%
|
18.80
|
19.20
|
18.00
|
19.20
|
18.91
|
9.33
|
18,930
|
|
4/16/2020
|
-0.90 / -4.50%
|
20.00
|
20.00
|
18.60
|
19.10
|
18.93
|
9.28
|
56,590
|
|
4/15/2020
|
+0.70 / +3.63%
|
19.30
|
20.30
|
19.30
|
20.00
|
19.99
|
9.72
|
78,280
|
|
4/14/2020
|
+1.20 / +6.63%
|
19.30
|
19.35
|
19.20
|
19.30
|
19.31
|
9.38
|
45,200
|
|
4/13/2020
|
+1.15 / +6.78%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
8.80
|
42,920
|
|
4/10/2020
|
0.00 / 0.00%
|
23.90
|
24.20
|
23.90
|
23.90
|
24.06
|
8.24
|
41,940
|
|
4/9/2020
|
+1.00 / +4.37%
|
22.90
|
24.50
|
22.90
|
23.90
|
23.83
|
8.24
|
39,740
|
|
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
|
|
|