Closing price on 8/26/2019
|
|
Open |
21.60 |
High |
21.60 |
Low |
21.10 |
Volume |
162,250 |
Split-adjusted Price |
7.37 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/26/2019
|
-0.20 / -0.93%
|
21.60
|
21.60
|
21.10
|
21.40
|
21.26
|
7.37
|
162,250
|
|
8/23/2019
|
-0.20 / -0.92%
|
21.80
|
22.00
|
21.30
|
21.60
|
21.64
|
7.44
|
197,980
|
|
8/22/2019
|
+0.10 / +0.46%
|
21.70
|
21.90
|
21.50
|
21.80
|
21.62
|
7.51
|
198,080
|
|
8/21/2019
|
-0.40 / -1.81%
|
22.10
|
22.10
|
21.50
|
21.70
|
21.93
|
7.48
|
187,060
|
|
8/20/2019
|
-0.30 / -1.34%
|
22.40
|
22.40
|
21.90
|
22.10
|
22.10
|
7.62
|
247,770
|
|
8/19/2019
|
+0.30 / +1.36%
|
22.10
|
22.70
|
22.10
|
22.40
|
22.42
|
7.72
|
162,900
|
|
8/16/2019
|
+0.30 / +1.38%
|
21.80
|
22.20
|
21.60
|
22.10
|
21.88
|
7.62
|
241,870
|
|
8/15/2019
|
+0.10 / +0.46%
|
21.70
|
21.80
|
21.40
|
21.80
|
21.62
|
7.51
|
205,880
|
|
8/14/2019
|
+0.10 / +0.46%
|
21.60
|
21.80
|
21.40
|
21.70
|
21.63
|
7.48
|
223,610
|
|
8/13/2019
|
+0.10 / +0.47%
|
21.50
|
21.60
|
21.10
|
21.60
|
21.46
|
7.44
|
283,930
|
|
8/12/2019
|
+0.10 / +0.47%
|
21.40
|
21.60
|
20.90
|
21.50
|
21.35
|
7.41
|
270,570
|
|
8/9/2019
|
+1.20 / +5.94%
|
20.20
|
21.60
|
20.20
|
21.40
|
20.93
|
7.37
|
643,510
|
|
8/8/2019
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.60
|
20.20
|
20.01
|
6.96
|
151,200
|
|
8/7/2019
|
-0.60 / -2.88%
|
20.80
|
20.80
|
19.70
|
20.20
|
20.08
|
6.96
|
140,530
|
|
8/6/2019
|
+0.20 / +0.97%
|
20.60
|
20.80
|
20.30
|
20.80
|
20.58
|
7.17
|
153,640
|
|
8/5/2019
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.40
|
20.60
|
20.47
|
7.10
|
213,530
|
|
8/2/2019
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.30
|
20.60
|
20.52
|
7.10
|
192,410
|
|
8/1/2019
|
0.00 / 0.00%
|
20.60
|
20.90
|
19.20
|
20.60
|
19.97
|
7.10
|
465,570
|
|
7/31/2019
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.50
|
20.60
|
20.58
|
7.10
|
94,210
|
|
7/30/2019
|
0.00 / 0.00%
|
20.60
|
20.90
|
20.55
|
20.60
|
20.65
|
7.10
|
392,610
|
|
7/29/2019
|
+0.10 / +0.49%
|
20.50
|
20.80
|
20.50
|
20.60
|
20.56
|
7.10
|
258,420
|
|
7/26/2019
|
-0.20 / -0.97%
|
20.70
|
20.80
|
20.50
|
20.50
|
20.65
|
7.06
|
216,710
|
|
7/25/2019
|
+0.10 / +0.49%
|
20.60
|
20.70
|
20.40
|
20.70
|
20.60
|
7.13
|
337,120
|
|
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
|
|
|