Closing price on 5/17/2024
|
|
Open |
15.70 |
High |
15.80 |
Low |
15.50 |
Volume |
777,900 |
Split-adjusted Price |
15.50 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2024
|
-0.15 / -0.96%
|
15.70
|
15.80
|
15.50
|
15.50
|
15.64
|
15.50
|
777,900
|
|
5/16/2024
|
+0.70 / +4.68%
|
15.00
|
15.70
|
14.85
|
15.65
|
15.20
|
15.65
|
1,499,200
|
|
5/15/2024
|
+0.15 / +1.01%
|
14.85
|
15.05
|
14.65
|
14.95
|
14.88
|
14.95
|
759,100
|
|
5/14/2024
|
-0.15 / -1.00%
|
15.00
|
15.05
|
14.75
|
14.80
|
14.84
|
14.80
|
387,900
|
|
5/13/2024
|
0.00 / 0.00%
|
15.15
|
15.15
|
14.70
|
14.95
|
14.96
|
14.95
|
431,200
|
|
5/10/2024
|
+0.05 / +0.34%
|
14.95
|
14.95
|
14.65
|
14.95
|
14.78
|
14.95
|
650,800
|
|
5/9/2024
|
-0.05 / -0.33%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.85
|
14.90
|
408,600
|
|
5/8/2024
|
+0.40 / +2.75%
|
14.55
|
14.95
|
14.40
|
14.95
|
14.65
|
14.95
|
899,800
|
|
5/7/2024
|
+0.05 / +0.34%
|
14.50
|
14.70
|
14.30
|
14.55
|
14.49
|
14.55
|
501,800
|
|
5/6/2024
|
+0.35 / +2.47%
|
14.20
|
14.50
|
14.10
|
14.50
|
14.29
|
14.50
|
896,700
|
|
5/3/2024
|
-0.10 / -0.70%
|
14.30
|
14.35
|
14.15
|
14.15
|
14.23
|
14.15
|
257,300
|
|
5/2/2024
|
+0.05 / +0.35%
|
14.25
|
14.40
|
14.05
|
14.25
|
14.19
|
14.25
|
256,800
|
|
4/26/2024
|
-0.05 / -0.35%
|
14.25
|
14.35
|
14.15
|
14.20
|
14.20
|
14.20
|
448,400
|
|
4/25/2024
|
-0.30 / -2.06%
|
14.50
|
14.50
|
14.25
|
14.25
|
14.31
|
14.25
|
394,800
|
|
4/24/2024
|
+0.35 / +2.46%
|
14.30
|
14.80
|
14.15
|
14.55
|
14.47
|
14.55
|
650,900
|
|
4/23/2024
|
0.00 / 0.00%
|
14.25
|
14.25
|
13.90
|
14.20
|
14.03
|
14.20
|
485,000
|
|
4/22/2024
|
0.00 / 0.00%
|
14.20
|
14.45
|
14.00
|
14.20
|
14.20
|
14.20
|
526,900
|
|
4/19/2024
|
-0.10 / -0.70%
|
14.00
|
14.40
|
13.60
|
14.20
|
13.94
|
14.20
|
894,900
|
|
4/17/2024
|
-0.40 / -2.72%
|
14.80
|
14.80
|
14.20
|
14.30
|
14.44
|
14.30
|
584,800
|
|
4/16/2024
|
-0.05 / -0.34%
|
14.75
|
14.95
|
13.95
|
14.70
|
14.32
|
14.70
|
1,282,300
|
|
4/15/2024
|
-1.10 / -6.94%
|
15.90
|
15.95
|
14.75
|
14.75
|
15.31
|
14.75
|
1,088,600
|
|
4/12/2024
|
-0.15 / -0.94%
|
15.90
|
16.20
|
15.80
|
15.85
|
15.91
|
15.85
|
670,800
|
|
4/11/2024
|
+0.15 / +0.95%
|
15.80
|
16.00
|
15.65
|
16.00
|
15.77
|
16.00
|
557,700
|
|
4/10/2024
|
-0.20 / -1.25%
|
16.10
|
16.10
|
15.85
|
15.85
|
15.98
|
15.85
|
411,200
|
|
4/9/2024
|
+0.20 / +1.26%
|
15.95
|
16.05
|
15.85
|
16.05
|
15.93
|
16.05
|
410,000
|
|
4/8/2024
|
-0.05 / -0.31%
|
16.00
|
16.05
|
15.60
|
15.85
|
15.86
|
15.85
|
763,900
|
|
4/5/2024
|
-0.50 / -3.05%
|
16.20
|
16.25
|
15.90
|
15.90
|
16.04
|
15.90
|
1,384,000
|
|
4/4/2024
|
-0.30 / -1.80%
|
16.70
|
16.70
|
16.40
|
16.40
|
16.49
|
16.40
|
812,700
|
|
4/3/2024
|
-0.15 / -0.89%
|
16.80
|
17.00
|
16.60
|
16.70
|
16.80
|
16.70
|
966,500
|
|
4/2/2024
|
+0.30 / +1.81%
|
16.50
|
16.90
|
16.30
|
16.85
|
16.57
|
16.85
|
1,272,200
|
|
|