Closing price on 7/26/2018
|
|
Open |
17.30 |
High |
17.40 |
Low |
17.00 |
Volume |
45,160 |
Split-adjusted Price |
5.15 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/26/2018
|
-0.10 / -0.58%
|
17.30
|
17.40
|
17.00
|
17.20
|
17.18
|
5.15
|
45,160
|
|
7/25/2018
|
-0.20 / -1.14%
|
17.50
|
17.60
|
17.10
|
17.30
|
17.41
|
5.18
|
47,560
|
|
7/24/2018
|
-0.10 / -0.57%
|
17.60
|
17.80
|
17.50
|
17.50
|
17.62
|
5.24
|
57,250
|
|
7/23/2018
|
+0.10 / +0.57%
|
17.50
|
17.80
|
17.45
|
17.60
|
17.58
|
5.27
|
62,510
|
|
7/20/2018
|
+0.50 / +2.94%
|
17.00
|
17.70
|
17.00
|
17.50
|
17.35
|
5.24
|
88,890
|
|
7/19/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.60
|
17.00
|
16.87
|
5.09
|
47,590
|
|
7/18/2018
|
-0.30 / -1.73%
|
17.30
|
17.60
|
16.20
|
17.00
|
16.84
|
5.09
|
76,250
|
|
7/17/2018
|
+0.20 / +1.17%
|
17.10
|
17.70
|
17.10
|
17.30
|
17.31
|
5.18
|
92,860
|
|
7/16/2018
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.90
|
17.10
|
17.10
|
5.12
|
104,960
|
|
7/13/2018
|
+0.20 / +1.18%
|
16.90
|
17.30
|
16.90
|
17.10
|
17.10
|
5.12
|
82,410
|
|
7/12/2018
|
+0.40 / +2.42%
|
16.50
|
17.00
|
16.30
|
16.90
|
16.75
|
5.06
|
119,550
|
|
7/11/2018
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.30
|
16.50
|
16.44
|
4.94
|
79,680
|
|
7/10/2018
|
-0.10 / -0.60%
|
16.70
|
16.90
|
16.60
|
16.60
|
16.75
|
4.97
|
28,000
|
|
7/9/2018
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.50
|
16.70
|
16.64
|
5.00
|
22,050
|
|
7/6/2018
|
-0.10 / -0.59%
|
16.90
|
17.30
|
16.80
|
16.90
|
17.00
|
5.06
|
57,640
|
|
7/5/2018
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.30
|
17.00
|
16.55
|
5.09
|
116,400
|
|
7/4/2018
|
+0.20 / +1.23%
|
16.00
|
16.90
|
16.00
|
16.50
|
16.39
|
4.94
|
122,910
|
|
7/3/2018
|
+0.70 / +4.49%
|
15.60
|
16.65
|
15.30
|
16.30
|
16.09
|
4.88
|
137,010
|
|
7/2/2018
|
+0.95 / +6.48%
|
15.00
|
15.60
|
14.80
|
15.60
|
15.19
|
4.67
|
137,950
|
|
6/29/2018
|
+0.30 / +1.82%
|
16.50
|
16.80
|
16.10
|
16.80
|
16.57
|
4.38
|
42,430
|
|
6/28/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.20
|
16.50
|
16.43
|
4.30
|
7,790
|
|
6/27/2018
|
0.00 / 0.00%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.36
|
4.30
|
39,000
|
|
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
|
|
|