Closing price on 6/18/2021
|
|
Open |
38.00 |
High |
38.15 |
Low |
37.50 |
Volume |
381,700 |
Split-adjusted Price |
20.52 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/18/2021
|
-0.10 / -0.26%
|
38.00
|
38.15
|
37.50
|
37.70
|
37.72
|
20.52
|
381,700
|
|
6/17/2021
|
-0.70 / -1.82%
|
38.40
|
38.50
|
35.85
|
37.80
|
37.80
|
20.57
|
919,700
|
|
6/16/2021
|
-0.20 / -0.52%
|
38.70
|
39.00
|
38.40
|
38.50
|
38.58
|
20.95
|
257,000
|
|
6/15/2021
|
+0.20 / +0.52%
|
38.50
|
39.20
|
38.15
|
38.70
|
38.82
|
21.06
|
409,600
|
|
6/14/2021
|
+0.60 / +1.58%
|
38.20
|
40.00
|
38.00
|
38.50
|
39.09
|
20.95
|
964,200
|
|
6/11/2021
|
-0.15 / -0.39%
|
38.00
|
38.45
|
37.90
|
37.90
|
38.09
|
20.63
|
345,100
|
|
6/10/2021
|
+0.35 / +0.93%
|
37.70
|
38.80
|
37.70
|
38.05
|
38.20
|
20.71
|
361,400
|
|
6/9/2021
|
+0.10 / +0.27%
|
37.50
|
38.50
|
37.20
|
37.70
|
37.82
|
20.52
|
514,500
|
|
6/8/2021
|
-0.40 / -1.05%
|
38.50
|
38.50
|
37.10
|
37.60
|
37.68
|
20.46
|
328,500
|
|
6/7/2021
|
-0.60 / -1.55%
|
38.85
|
38.85
|
37.50
|
38.00
|
38.38
|
20.68
|
265,700
|
|
6/4/2021
|
+1.20 / +3.21%
|
37.45
|
40.00
|
37.45
|
38.60
|
38.82
|
21.01
|
960,300
|
|
6/3/2021
|
+0.15 / +0.40%
|
37.35
|
38.00
|
37.20
|
37.40
|
37.54
|
20.35
|
447,000
|
|
6/2/2021
|
-0.50 / -1.32%
|
37.75
|
37.75
|
37.25
|
37.25
|
37.50
|
20.27
|
381,700
|
|
6/1/2021
|
-0.35 / -0.92%
|
38.10
|
38.60
|
37.75
|
37.75
|
38.13
|
20.55
|
292,400
|
|
5/31/2021
|
-0.20 / -0.52%
|
38.40
|
38.50
|
37.50
|
38.10
|
38.11
|
20.74
|
310,500
|
|
5/28/2021
|
+0.30 / +0.79%
|
38.10
|
38.30
|
37.60
|
38.30
|
37.92
|
20.84
|
292,100
|
|
5/27/2021
|
+0.10 / +0.26%
|
37.90
|
38.30
|
37.20
|
38.00
|
37.66
|
20.68
|
426,700
|
|
5/26/2021
|
-0.55 / -1.43%
|
38.40
|
38.80
|
37.75
|
37.90
|
38.18
|
20.63
|
313,700
|
|
5/25/2021
|
+0.85 / +2.26%
|
37.20
|
38.90
|
37.20
|
38.45
|
38.22
|
20.93
|
338,000
|
|
5/24/2021
|
-0.40 / -1.05%
|
37.80
|
38.00
|
37.30
|
37.60
|
37.58
|
20.46
|
559,900
|
|
5/21/2021
|
-0.40 / -1.04%
|
37.90
|
38.55
|
37.90
|
38.00
|
38.24
|
20.68
|
339,400
|
|
5/20/2021
|
+0.30 / +0.79%
|
38.10
|
39.20
|
38.00
|
38.40
|
38.73
|
20.90
|
548,200
|
|
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
|
|
|