|
Closing price on 5/19/2021
|
|
Open |
37.45 |
High |
38.40 |
Low |
37.40 |
Volume |
613,700 |
Split-adjusted Price |
20.74 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/19/2021
|
+0.90 / +2.42%
|
37.45
|
38.40
|
37.40
|
38.10
|
37.99
|
20.74
|
613,700
|
|
5/18/2021
|
+2.40 / +6.90%
|
34.95
|
37.20
|
34.60
|
37.20
|
34.60
|
20.25
|
1,045,100
|
|
5/17/2021
|
-0.30 / -0.85%
|
35.00
|
35.40
|
34.80
|
34.80
|
34.80
|
18.94
|
543,500
|
|
5/14/2021
|
-0.05 / -0.14%
|
35.40
|
35.50
|
35.00
|
35.10
|
35.25
|
19.10
|
585,800
|
|
5/13/2021
|
-0.55 / -1.54%
|
35.70
|
35.70
|
35.15
|
35.15
|
35.44
|
19.13
|
547,700
|
|
5/12/2021
|
-0.20 / -0.56%
|
35.50
|
36.00
|
35.50
|
35.70
|
35.76
|
19.43
|
401,100
|
|
5/11/2021
|
-0.40 / -1.10%
|
36.50
|
36.60
|
35.90
|
35.90
|
36.28
|
19.54
|
814,100
|
|
5/10/2021
|
+0.75 / +2.11%
|
35.50
|
37.25
|
35.50
|
36.30
|
36.27
|
19.76
|
549,300
|
|
5/7/2021
|
+1.00 / +2.89%
|
34.80
|
35.85
|
34.20
|
35.55
|
34.84
|
19.35
|
593,200
|
|
5/6/2021
|
+1.30 / +3.91%
|
32.80
|
35.40
|
32.75
|
34.55
|
33.65
|
18.80
|
723,200
|
|
5/5/2021
|
-0.05 / -0.15%
|
33.40
|
33.55
|
33.15
|
33.25
|
33.33
|
18.10
|
571,000
|
|
5/4/2021
|
-0.40 / -1.19%
|
32.95
|
33.80
|
32.55
|
33.30
|
33.25
|
18.12
|
445,100
|
|
4/29/2021
|
+0.15 / +0.45%
|
33.75
|
34.40
|
33.25
|
33.70
|
33.83
|
18.34
|
740,000
|
|
4/28/2021
|
+2.15 / +6.85%
|
31.35
|
33.55
|
31.20
|
33.55
|
32.35
|
18.26
|
718,300
|
|
4/27/2021
|
-0.35 / -1.10%
|
31.20
|
31.85
|
31.20
|
31.40
|
31.61
|
17.09
|
489,900
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|