Closing price on 5/29/2018
|
|
Open |
17.00 |
High |
17.40 |
Low |
17.00 |
Volume |
8,110 |
Split-adjusted Price |
4.53 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2018
|
+0.05 / +0.29%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.14
|
4.53
|
8,110
|
|
5/28/2018
|
-0.10 / -0.57%
|
17.45
|
17.45
|
17.30
|
17.35
|
17.39
|
4.52
|
6,210
|
|
5/25/2018
|
-0.10 / -0.57%
|
17.55
|
17.60
|
17.30
|
17.45
|
17.45
|
4.55
|
27,800
|
|
5/24/2018
|
-0.15 / -0.85%
|
17.70
|
17.70
|
17.50
|
17.55
|
17.58
|
4.57
|
18,030
|
|
5/23/2018
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.50
|
17.70
|
17.56
|
4.61
|
19,760
|
|
5/22/2018
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.40
|
17.70
|
17.61
|
4.61
|
18,510
|
|
5/21/2018
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.50
|
17.80
|
17.68
|
4.64
|
23,420
|
|
5/18/2018
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.60
|
17.80
|
17.77
|
4.64
|
20,820
|
|
5/17/2018
|
+0.20 / +1.13%
|
17.70
|
17.90
|
17.50
|
17.90
|
17.58
|
4.66
|
21,500
|
|
5/16/2018
|
+0.35 / +2.02%
|
17.20
|
17.70
|
17.20
|
17.70
|
17.51
|
4.61
|
19,760
|
|
5/15/2018
|
-0.35 / -1.98%
|
17.70
|
17.70
|
17.20
|
17.35
|
17.40
|
4.52
|
41,430
|
|
5/14/2018
|
0.00 / 0.00%
|
17.65
|
17.70
|
17.40
|
17.70
|
17.49
|
4.61
|
45,050
|
|
5/11/2018
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.30
|
17.70
|
17.51
|
4.61
|
67,550
|
|
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
|
|
|