Closing price on 7/5/2019
|
|
Open |
22.40 |
High |
22.50 |
Low |
22.20 |
Volume |
86,660 |
Split-adjusted Price |
7.65 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
6/12/2019
|
+0.40 / +1.97%
|
20.00
|
20.90
|
19.90
|
20.70
|
20.42
|
7.13
|
80,950
|
|
6/11/2019
|
-0.10 / -0.49%
|
20.40
|
20.40
|
19.80
|
20.30
|
20.14
|
7.00
|
83,720
|
|
6/10/2019
|
+1.00 / +5.15%
|
19.40
|
20.40
|
19.40
|
20.40
|
19.92
|
7.03
|
96,640
|
|
6/7/2019
|
+0.90 / +4.86%
|
18.50
|
19.40
|
18.40
|
19.40
|
18.84
|
6.69
|
95,850
|
|
6/6/2019
|
+0.50 / +2.78%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.29
|
6.38
|
124,100
|
|
6/5/2019
|
-1.00 / -5.26%
|
19.00
|
19.00
|
17.70
|
18.00
|
18.50
|
6.20
|
131,970
|
|
6/4/2019
|
-1.20 / -5.94%
|
19.50
|
19.55
|
19.00
|
19.00
|
19.22
|
6.55
|
122,940
|
|
6/3/2019
|
-1.50 / -6.91%
|
21.60
|
21.60
|
20.20
|
20.20
|
20.93
|
6.96
|
127,780
|
|
5/31/2019
|
-0.30 / -1.36%
|
21.70
|
22.00
|
21.30
|
21.70
|
21.57
|
7.48
|
160,560
|
|
5/30/2019
|
-0.30 / -1.35%
|
22.00
|
22.20
|
21.90
|
22.00
|
22.00
|
7.58
|
119,600
|
|
5/29/2019
|
-0.30 / -1.33%
|
22.50
|
22.60
|
21.90
|
22.30
|
22.31
|
7.69
|
142,540
|
|
5/28/2019
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.20
|
22.60
|
22.47
|
7.79
|
172,080
|
|
5/27/2019
|
+0.10 / +0.44%
|
22.50
|
22.80
|
22.40
|
22.60
|
22.59
|
7.79
|
183,980
|
|
|