|
|
Closing price on 7/1/2024
|
|
| Open |
14.05 |
| High |
14.30 |
| Low |
13.70 |
| Volume |
459,300 |
| Split-adjusted Price |
14.30 |
|
|
VPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2024
|
+0.30 / +2.14%
|
14.05
|
14.30
|
13.70
|
14.30
|
14.00
|
14.30
|
459,300
|
|
|
6/28/2024
|
-0.20 / -1.41%
|
14.30
|
14.40
|
14.00
|
14.00
|
14.15
|
14.00
|
538,100
|
|
|
6/27/2024
|
-0.05 / -0.33%
|
14.95
|
15.05
|
14.70
|
14.90
|
14.85
|
14.19
|
441,100
|
|
|
6/26/2024
|
+0.05 / +0.34%
|
14.80
|
15.05
|
14.70
|
14.95
|
14.83
|
14.24
|
315,700
|
|
|
6/25/2024
|
+0.10 / +0.68%
|
14.80
|
15.05
|
14.65
|
14.90
|
14.80
|
14.19
|
532,900
|
|
|
6/24/2024
|
-0.90 / -5.73%
|
15.70
|
15.70
|
14.80
|
14.80
|
15.12
|
14.10
|
1,116,800
|
|
|
6/21/2024
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.20
|
15.70
|
15.37
|
14.95
|
928,500
|
|
|
6/20/2024
|
0.00 / 0.00%
|
15.70
|
15.75
|
15.10
|
15.50
|
15.33
|
14.76
|
849,000
|
|
|
6/19/2024
|
-0.15 / -0.96%
|
15.65
|
15.75
|
15.40
|
15.50
|
15.51
|
14.76
|
498,400
|
|
|
6/18/2024
|
-0.20 / -1.26%
|
15.95
|
16.00
|
15.65
|
15.65
|
15.79
|
14.90
|
590,300
|
|
|
6/17/2024
|
+0.45 / +2.92%
|
15.40
|
15.95
|
15.15
|
15.85
|
15.56
|
15.10
|
1,712,900
|
|
|
6/14/2024
|
-0.70 / -4.35%
|
16.20
|
16.30
|
15.40
|
15.40
|
15.75
|
14.67
|
1,089,400
|
|
|
6/13/2024
|
+0.20 / +1.26%
|
16.00
|
16.20
|
15.85
|
16.10
|
15.96
|
15.33
|
676,900
|
|
|
6/12/2024
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.84
|
15.14
|
684,200
|
|
|
6/11/2024
|
-0.25 / -1.54%
|
16.40
|
16.40
|
15.85
|
16.00
|
16.06
|
15.24
|
1,126,800
|
|
|
6/10/2024
|
-0.05 / -0.31%
|
16.50
|
16.50
|
16.10
|
16.25
|
16.24
|
15.48
|
756,900
|
|
|
6/7/2024
|
0.00 / 0.00%
|
16.15
|
16.55
|
16.15
|
16.30
|
16.25
|
15.52
|
811,000
|
|
|
6/6/2024
|
-0.25 / -1.51%
|
16.75
|
16.75
|
16.15
|
16.30
|
16.52
|
15.52
|
1,081,200
|
|
|
6/5/2024
|
+0.05 / +0.30%
|
16.75
|
16.75
|
16.35
|
16.55
|
16.53
|
15.76
|
1,792,900
|
|
|
6/4/2024
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.25
|
16.50
|
16.41
|
15.71
|
1,273,300
|
|
|
6/3/2024
|
+0.40 / +2.48%
|
15.95
|
16.80
|
15.95
|
16.50
|
16.43
|
15.71
|
1,827,700
|
|
|
5/31/2024
|
-0.10 / -0.62%
|
16.20
|
16.25
|
15.90
|
16.10
|
16.07
|
15.33
|
936,300
|
|
|
5/30/2024
|
+0.50 / +3.18%
|
15.50
|
16.45
|
15.40
|
16.20
|
15.99
|
15.43
|
1,726,900
|
|
|
5/29/2024
|
+0.10 / +0.64%
|
15.60
|
15.85
|
15.55
|
15.70
|
15.66
|
14.95
|
1,346,600
|
|
|
5/28/2024
|
+0.20 / +1.30%
|
15.50
|
15.75
|
15.25
|
15.60
|
15.50
|
14.86
|
1,958,700
|
|
|
5/27/2024
|
-0.20 / -1.28%
|
15.30
|
15.60
|
15.25
|
15.40
|
15.39
|
14.67
|
574,500
|
|
|
5/24/2024
|
+0.05 / +0.32%
|
15.50
|
15.65
|
14.85
|
15.60
|
15.20
|
14.86
|
1,888,400
|
|
|
5/23/2024
|
0.00 / 0.00%
|
15.50
|
15.90
|
15.20
|
15.55
|
15.42
|
14.81
|
1,041,400
|
|
|
5/22/2024
|
-0.40 / -2.51%
|
15.95
|
16.05
|
15.55
|
15.55
|
15.71
|
14.81
|
901,600
|
|
|
5/21/2024
|
+0.25 / +1.59%
|
15.75
|
16.35
|
15.45
|
15.95
|
15.99
|
15.19
|
1,664,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|