|
Closing price on 8/17/2021
|
|
Open |
50.80 |
High |
51.40 |
Low |
50.00 |
Volume |
724,600 |
Split-adjusted Price |
30.77 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/17/2021
|
+0.60 / +1.18%
|
50.80
|
51.40
|
50.00
|
51.40
|
50.55
|
30.77
|
724,600
|
|
8/16/2021
|
+0.85 / +1.70%
|
50.00
|
51.00
|
50.00
|
50.80
|
50.56
|
30.41
|
539,400
|
|
8/13/2021
|
+1.10 / +2.25%
|
49.10
|
50.00
|
48.25
|
49.95
|
49.09
|
29.90
|
1,208,300
|
|
8/12/2021
|
+2.90 / +6.31%
|
45.60
|
49.00
|
45.60
|
48.85
|
47.69
|
29.24
|
1,395,000
|
|
8/11/2021
|
-0.15 / -0.33%
|
46.05
|
46.50
|
45.90
|
45.95
|
46.06
|
27.51
|
579,600
|
|
8/10/2021
|
-0.10 / -0.22%
|
46.20
|
46.70
|
46.05
|
46.10
|
46.24
|
27.60
|
776,100
|
|
8/9/2021
|
+0.35 / +0.76%
|
45.60
|
46.45
|
45.60
|
46.20
|
46.18
|
27.66
|
711,400
|
|
8/6/2021
|
-0.35 / -0.76%
|
45.90
|
46.50
|
45.55
|
45.85
|
45.96
|
27.45
|
1,044,700
|
|
8/5/2021
|
-0.60 / -1.28%
|
46.60
|
46.80
|
45.90
|
46.20
|
46.27
|
27.66
|
648,000
|
|
8/4/2021
|
-1.15 / -2.40%
|
48.00
|
48.30
|
46.35
|
46.80
|
47.29
|
28.02
|
1,094,700
|
|
8/3/2021
|
+0.50 / +1.05%
|
47.50
|
48.00
|
47.40
|
47.95
|
47.72
|
28.71
|
632,300
|
|
8/2/2021
|
+1.35 / +2.93%
|
46.00
|
47.60
|
45.70
|
47.45
|
47.12
|
28.41
|
645,500
|
|
7/30/2021
|
+0.60 / +1.32%
|
45.50
|
46.50
|
45.50
|
46.10
|
46.11
|
27.60
|
710,200
|
|
7/29/2021
|
-0.10 / -0.22%
|
45.60
|
46.00
|
45.25
|
45.50
|
45.64
|
27.24
|
496,900
|
|
7/28/2021
|
-0.20 / -0.44%
|
45.60
|
45.90
|
45.05
|
45.60
|
45.37
|
27.30
|
415,300
|
|
7/27/2021
|
-0.50 / -1.08%
|
46.50
|
46.60
|
45.60
|
45.80
|
45.98
|
27.42
|
496,600
|
|
7/26/2021
|
+1.65 / +3.70%
|
44.10
|
47.00
|
43.85
|
46.30
|
44.71
|
27.72
|
869,700
|
|
7/23/2021
|
-0.95 / -2.08%
|
45.20
|
45.40
|
44.10
|
44.65
|
44.58
|
26.73
|
1,092,800
|
|
7/22/2021
|
+1.85 / +4.23%
|
45.70
|
46.80
|
44.50
|
45.60
|
45.54
|
27.30
|
1,556,100
|
|
7/21/2021
|
+2.85 / +6.97%
|
43.75
|
43.75
|
43.60
|
43.75
|
43.74
|
26.19
|
667,900
|
|
7/20/2021
|
+1.80 / +4.60%
|
38.70
|
40.90
|
38.70
|
40.90
|
39.93
|
24.49
|
871,300
|
|
7/19/2021
|
-0.05 / -0.13%
|
38.50
|
40.70
|
38.40
|
39.10
|
39.46
|
23.41
|
1,003,500
|
|
7/16/2021
|
-0.05 / -0.13%
|
39.25
|
39.90
|
38.55
|
39.15
|
39.04
|
23.44
|
676,800
|
|
7/15/2021
|
-0.10 / -0.25%
|
39.30
|
39.40
|
38.70
|
39.20
|
39.18
|
23.47
|
425,700
|
|
7/14/2021
|
+1.10 / +2.88%
|
38.40
|
39.80
|
37.80
|
39.30
|
39.08
|
23.53
|
778,600
|
|
7/13/2021
|
+0.20 / +0.53%
|
38.20
|
38.30
|
37.60
|
38.20
|
37.99
|
22.87
|
395,000
|
|
7/12/2021
|
+0.70 / +1.88%
|
36.80
|
38.00
|
35.60
|
38.00
|
36.98
|
22.75
|
1,076,400
|
|
7/9/2021
|
-0.60 / -1.58%
|
38.10
|
38.40
|
36.90
|
37.30
|
37.63
|
22.33
|
659,800
|
|
7/8/2021
|
+1.75 / +4.84%
|
36.90
|
38.20
|
36.80
|
37.90
|
37.65
|
22.69
|
988,500
|
|
7/7/2021
|
+2.35 / +6.95%
|
33.60
|
36.15
|
32.95
|
36.15
|
34.67
|
21.64
|
2,287,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|