Closing price on 7/24/2019
|
|
Open |
20.50 |
High |
20.90 |
Low |
20.50 |
Volume |
58,760 |
Split-adjusted Price |
7.10 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/24/2019
|
-0.20 / -0.96%
|
20.50
|
20.90
|
20.50
|
20.60
|
20.68
|
7.10
|
58,760
|
|
7/23/2019
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.60
|
20.80
|
20.78
|
7.17
|
36,910
|
|
7/22/2019
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.88
|
7.17
|
68,540
|
|
7/19/2019
|
-0.60 / -2.78%
|
21.60
|
21.70
|
20.80
|
21.00
|
21.36
|
7.24
|
147,920
|
|
7/18/2019
|
-0.40 / -1.82%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.80
|
7.44
|
65,600
|
|
7/17/2019
|
+0.20 / +0.92%
|
21.80
|
22.00
|
20.30
|
22.00
|
21.28
|
7.58
|
55,260
|
|
7/16/2019
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.40
|
21.80
|
21.51
|
7.51
|
101,540
|
|
7/15/2019
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.80
|
21.80
|
21.89
|
7.51
|
91,320
|
|
7/12/2019
|
+0.30 / +1.38%
|
21.60
|
22.40
|
21.60
|
22.00
|
21.95
|
7.58
|
79,140
|
|
7/11/2019
|
+0.20 / +0.93%
|
21.50
|
21.70
|
21.50
|
21.70
|
21.61
|
7.48
|
79,880
|
|
7/10/2019
|
+0.30 / +1.42%
|
21.20
|
21.60
|
21.20
|
21.50
|
21.33
|
7.41
|
81,840
|
|
7/9/2019
|
-0.30 / -1.40%
|
21.50
|
21.50
|
21.00
|
21.20
|
21.28
|
7.31
|
88,030
|
|
7/8/2019
|
-0.70 / -3.15%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.69
|
7.41
|
89,750
|
|
7/5/2019
|
-0.20 / -0.89%
|
22.40
|
22.50
|
22.20
|
22.20
|
22.27
|
7.65
|
86,660
|
|
7/4/2019
|
+0.40 / +1.82%
|
22.00
|
22.50
|
21.90
|
22.40
|
22.15
|
7.72
|
88,100
|
|
7/3/2019
|
-0.40 / -1.79%
|
22.40
|
22.50
|
21.90
|
22.00
|
22.15
|
7.58
|
114,650
|
|
7/2/2019
|
+0.30 / +1.36%
|
22.00
|
22.80
|
22.00
|
22.40
|
22.61
|
7.72
|
122,310
|
|
7/1/2019
|
-0.90 / -3.91%
|
23.00
|
23.20
|
22.10
|
22.10
|
22.83
|
7.62
|
119,550
|
|
6/28/2019
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.80
|
23.00
|
22.95
|
7.93
|
143,120
|
|
6/27/2019
|
+0.20 / +0.88%
|
23.00
|
23.50
|
22.80
|
23.00
|
23.08
|
7.93
|
231,540
|
|
6/26/2019
|
+0.10 / +0.44%
|
22.40
|
23.10
|
22.40
|
22.80
|
22.61
|
7.86
|
53,870
|
|
6/25/2019
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.50
|
22.70
|
22.61
|
7.82
|
111,710
|
|
6/24/2019
|
-0.10 / -0.44%
|
22.80
|
23.10
|
22.60
|
22.70
|
22.81
|
7.82
|
55,200
|
|
6/21/2019
|
+0.50 / +2.24%
|
22.00
|
22.80
|
21.80
|
22.80
|
22.33
|
7.86
|
74,550
|
|
6/20/2019
|
+1.00 / +4.69%
|
21.30
|
22.40
|
21.00
|
22.30
|
21.59
|
7.69
|
58,500
|
|
6/19/2019
|
+0.30 / +1.43%
|
21.00
|
21.70
|
20.90
|
21.30
|
21.23
|
7.34
|
53,930
|
|
6/18/2019
|
-0.40 / -1.87%
|
21.40
|
21.40
|
21.00
|
21.00
|
21.10
|
7.24
|
65,880
|
|
6/17/2019
|
-0.20 / -0.93%
|
21.60
|
22.00
|
21.30
|
21.40
|
21.50
|
7.37
|
65,290
|
|
6/14/2019
|
+1.00 / +4.85%
|
20.60
|
21.80
|
20.50
|
21.60
|
21.09
|
7.44
|
91,220
|
|
6/13/2019
|
-0.10 / -0.48%
|
20.70
|
20.70
|
20.40
|
20.60
|
20.52
|
7.10
|
108,240
|
|
|