Closing price on 6/26/2018
|
|
Open |
16.50 |
High |
16.60 |
Low |
16.00 |
Volume |
74,410 |
Split-adjusted Price |
4.30 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/26/2018
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.00
|
16.50
|
16.41
|
4.30
|
74,410
|
|
6/25/2018
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.30
|
16.60
|
16.43
|
4.33
|
75,030
|
|
6/22/2018
|
+0.10 / +0.61%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.25
|
4.30
|
83,500
|
|
6/21/2018
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.30
|
16.40
|
16.38
|
4.27
|
3,450
|
|
6/20/2018
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.20
|
16.40
|
16.36
|
4.27
|
8,620
|
|
6/19/2018
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.43
|
4.25
|
4,260
|
|
6/18/2018
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.47
|
4.30
|
10,870
|
|
6/15/2018
|
+0.30 / +1.83%
|
16.30
|
16.70
|
16.00
|
16.70
|
16.29
|
4.35
|
22,280
|
|
6/14/2018
|
+0.40 / +2.50%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.23
|
4.27
|
17,370
|
|
6/13/2018
|
-0.50 / -3.03%
|
16.50
|
16.70
|
16.00
|
16.00
|
16.36
|
4.17
|
22,560
|
|
6/12/2018
|
-0.40 / -2.37%
|
16.90
|
16.90
|
16.40
|
16.50
|
16.56
|
4.30
|
34,850
|
|
6/11/2018
|
+0.50 / +3.05%
|
16.40
|
16.90
|
16.40
|
16.90
|
16.67
|
4.40
|
27,050
|
|
6/8/2018
|
+0.90 / +5.81%
|
15.00
|
16.55
|
15.00
|
16.40
|
15.88
|
4.27
|
31,290
|
|
6/7/2018
|
-1.00 / -6.06%
|
16.50
|
16.50
|
15.50
|
15.50
|
15.97
|
4.04
|
22,540
|
|
6/6/2018
|
-0.50 / -2.94%
|
16.10
|
17.30
|
16.10
|
16.50
|
16.67
|
4.30
|
5,220
|
|
6/5/2018
|
-0.20 / -1.16%
|
17.20
|
17.20
|
16.90
|
17.00
|
16.98
|
4.43
|
1,590
|
|
6/4/2018
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.17
|
4.48
|
1,980
|
|
6/1/2018
|
-0.10 / -0.58%
|
17.00
|
17.30
|
16.80
|
17.20
|
16.97
|
4.48
|
7,600
|
|
5/31/2018
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.30
|
17.16
|
4.51
|
9,500
|
|
5/30/2018
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.20
|
17.30
|
17.35
|
4.51
|
9,740
|
|
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
|
|
|