Closing price on 5/27/2019
|
|
Open |
22.50 |
High |
22.80 |
Low |
22.40 |
Volume |
183,980 |
Split-adjusted Price |
7.79 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/27/2019
|
+0.10 / +0.44%
|
22.50
|
22.80
|
22.40
|
22.60
|
22.59
|
7.79
|
183,980
|
|
5/24/2019
|
+0.30 / +1.35%
|
22.20
|
22.60
|
22.00
|
22.50
|
22.24
|
7.75
|
209,980
|
|
5/23/2019
|
-2.50 / -10.12%
|
21.60
|
22.30
|
21.60
|
22.20
|
22.04
|
7.65
|
182,040
|
|
5/22/2019
|
+0.20 / +0.82%
|
24.40
|
25.10
|
24.40
|
24.70
|
24.72
|
7.40
|
168,180
|
|
5/21/2019
|
+0.40 / +1.66%
|
24.00
|
24.70
|
24.00
|
24.50
|
24.33
|
7.34
|
164,320
|
|
5/20/2019
|
+0.60 / +2.55%
|
23.50
|
24.30
|
23.50
|
24.10
|
23.93
|
7.22
|
174,210
|
|
5/17/2019
|
+0.60 / +2.62%
|
22.80
|
23.60
|
22.80
|
23.50
|
23.21
|
7.04
|
183,320
|
|
5/16/2019
|
+0.30 / +1.33%
|
22.50
|
23.00
|
22.40
|
22.90
|
22.75
|
6.86
|
195,060
|
|
5/15/2019
|
+0.30 / +1.35%
|
22.10
|
22.60
|
21.80
|
22.60
|
22.19
|
6.77
|
137,780
|
|
5/14/2019
|
-0.20 / -0.89%
|
22.30
|
22.50
|
21.90
|
22.30
|
22.13
|
6.68
|
160,170
|
|
5/13/2019
|
+1.00 / +4.65%
|
21.50
|
22.60
|
21.50
|
22.50
|
21.93
|
6.74
|
159,410
|
|
5/10/2019
|
+0.50 / +2.38%
|
21.00
|
21.60
|
20.90
|
21.50
|
21.24
|
6.44
|
155,380
|
|
5/9/2019
|
+0.80 / +3.96%
|
20.00
|
21.40
|
19.90
|
21.00
|
20.59
|
6.29
|
184,840
|
|
5/8/2019
|
+1.20 / +6.32%
|
18.90
|
20.20
|
18.90
|
20.20
|
19.42
|
6.05
|
147,850
|
|
5/7/2019
|
+1.00 / +5.56%
|
18.00
|
19.00
|
17.60
|
19.00
|
17.97
|
5.69
|
282,620
|
|
5/6/2019
|
-0.50 / -2.70%
|
18.00
|
18.20
|
17.80
|
18.00
|
17.95
|
5.39
|
197,570
|
|
5/3/2019
|
-0.70 / -3.65%
|
18.80
|
19.00
|
18.20
|
18.50
|
18.50
|
5.54
|
211,650
|
|
5/2/2019
|
-0.50 / -2.54%
|
19.50
|
19.60
|
19.00
|
19.20
|
19.25
|
5.75
|
205,420
|
|
4/26/2019
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.40
|
19.70
|
19.59
|
5.90
|
205,620
|
|
4/25/2019
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.40
|
19.70
|
19.60
|
5.90
|
254,300
|
|
4/24/2019
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.50
|
19.70
|
19.65
|
5.90
|
208,090
|
|
4/23/2019
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.40
|
19.70
|
19.52
|
5.90
|
178,360
|
|
4/22/2019
|
-0.80 / -3.90%
|
20.40
|
20.40
|
19.50
|
19.70
|
19.82
|
5.90
|
216,600
|
|
4/19/2019
|
+0.80 / +4.06%
|
19.60
|
20.60
|
19.60
|
20.50
|
20.09
|
6.14
|
178,170
|
|
4/18/2019
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.30
|
19.70
|
19.55
|
5.90
|
162,900
|
|
4/17/2019
|
-0.20 / -1.01%
|
19.90
|
19.90
|
19.50
|
19.70
|
19.67
|
5.90
|
166,210
|
|
4/16/2019
|
-0.40 / -1.97%
|
20.00
|
20.30
|
19.60
|
19.90
|
19.87
|
5.96
|
197,050
|
|
4/12/2019
|
-0.15 / -0.73%
|
20.20
|
20.60
|
19.85
|
20.30
|
20.16
|
6.08
|
210,170
|
|
4/11/2019
|
-0.35 / -1.68%
|
20.80
|
21.00
|
20.30
|
20.45
|
20.64
|
6.13
|
173,970
|
|
4/10/2019
|
+0.35 / +1.71%
|
20.45
|
21.00
|
20.45
|
20.80
|
20.68
|
6.23
|
181,730
|
|
|