Closing price on 6/8/2020
|
|
Open |
18.75 |
High |
19.10 |
Low |
17.45 |
Volume |
66,810 |
Split-adjusted Price |
9.28 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/8/2020
|
+0.35 / +1.87%
|
18.75
|
19.10
|
17.45
|
19.10
|
18.98
|
9.28
|
66,810
|
|
6/5/2020
|
+1.15 / +6.53%
|
17.90
|
18.75
|
16.40
|
18.75
|
18.01
|
9.11
|
82,960
|
|
6/4/2020
|
+1.05 / +6.34%
|
15.40
|
17.60
|
15.40
|
17.60
|
15.47
|
8.55
|
14,610
|
|
6/3/2020
|
-1.20 / -6.76%
|
16.55
|
18.90
|
16.55
|
16.55
|
16.60
|
8.04
|
5,000
|
|
6/2/2020
|
-1.30 / -6.82%
|
19.05
|
19.05
|
17.75
|
17.75
|
18.27
|
8.63
|
24,470
|
|
6/1/2020
|
-0.65 / -3.30%
|
19.40
|
19.40
|
18.40
|
19.05
|
19.03
|
9.26
|
17,390
|
|
5/29/2020
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.60
|
19.70
|
19.66
|
9.57
|
9,410
|
|
5/28/2020
|
+0.10 / +0.51%
|
19.20
|
19.70
|
19.20
|
19.70
|
19.57
|
9.57
|
11,550
|
|
5/27/2020
|
+0.20 / +1.03%
|
19.40
|
19.60
|
18.05
|
19.60
|
18.67
|
9.52
|
11,090
|
|
5/26/2020
|
0.00 / 0.00%
|
19.40
|
19.50
|
18.10
|
19.40
|
19.38
|
9.43
|
7,790
|
|
5/25/2020
|
-0.10 / -0.51%
|
19.50
|
19.50
|
18.20
|
19.40
|
19.37
|
9.43
|
15,130
|
|
5/22/2020
|
+0.25 / +1.30%
|
19.25
|
19.50
|
18.20
|
19.50
|
19.39
|
9.48
|
16,450
|
|
5/21/2020
|
-0.25 / -1.28%
|
19.50
|
19.50
|
19.20
|
19.25
|
19.28
|
9.35
|
21,520
|
|
5/20/2020
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.30
|
19.50
|
19.57
|
9.48
|
129,310
|
|
5/19/2020
|
-0.20 / -1.02%
|
19.70
|
19.70
|
18.35
|
19.50
|
19.59
|
9.48
|
192,150
|
|
5/18/2020
|
0.00 / 0.00%
|
19.70
|
19.70
|
18.70
|
19.70
|
19.65
|
9.57
|
5,090
|
|
5/15/2020
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.50
|
19.70
|
19.66
|
9.57
|
13,630
|
|
5/14/2020
|
+0.20 / +1.03%
|
19.90
|
19.90
|
19.50
|
19.70
|
19.65
|
9.57
|
19,690
|
|
5/13/2020
|
+0.40 / +2.09%
|
19.10
|
19.50
|
18.80
|
19.50
|
19.33
|
9.48
|
20,120
|
|
5/12/2020
|
+0.70 / +3.80%
|
18.80
|
19.20
|
18.60
|
19.10
|
19.00
|
9.28
|
19,890
|
|
5/11/2020
|
+0.60 / +3.37%
|
18.20
|
18.60
|
17.80
|
18.40
|
18.14
|
8.94
|
18,630
|
|
5/8/2020
|
+1.10 / +6.59%
|
15.60
|
17.85
|
15.55
|
17.80
|
17.17
|
8.65
|
17,760
|
|
5/7/2020
|
-1.25 / -6.96%
|
17.95
|
17.95
|
16.70
|
16.70
|
16.72
|
8.11
|
2,930
|
|
5/6/2020
|
-0.75 / -4.01%
|
18.70
|
18.70
|
17.40
|
17.95
|
17.45
|
8.72
|
7,620
|
|
5/5/2020
|
-0.25 / -1.32%
|
18.95
|
18.95
|
17.65
|
18.70
|
18.56
|
9.09
|
1,710
|
|
5/4/2020
|
-0.15 / -0.79%
|
19.00
|
19.00
|
18.05
|
18.95
|
18.23
|
9.21
|
2,030
|
|
4/29/2020
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.00
|
19.10
|
18.95
|
9.28
|
32,620
|
|
4/28/2020
|
0.00 / 0.00%
|
19.10
|
19.20
|
18.80
|
19.10
|
18.95
|
9.28
|
34,410
|
|
4/27/2020
|
+0.10 / +0.53%
|
19.00
|
19.10
|
17.90
|
19.10
|
18.87
|
9.28
|
50,930
|
|
4/24/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.80
|
19.00
|
18.80
|
9.23
|
1,170
|
|
|