Closing price on 8/27/2018
|
|
Open |
18.30 |
High |
18.90 |
Low |
18.20 |
Volume |
108,310 |
Split-adjusted Price |
5.63 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/27/2018
|
+0.50 / +2.73%
|
18.30
|
18.90
|
18.20
|
18.80
|
18.47
|
5.63
|
108,310
|
|
8/24/2018
|
+0.30 / +1.67%
|
17.70
|
18.40
|
17.70
|
18.30
|
18.15
|
5.48
|
118,630
|
|
8/23/2018
|
-0.30 / -1.64%
|
18.30
|
18.50
|
18.00
|
18.00
|
18.16
|
5.39
|
110,470
|
|
8/22/2018
|
-0.20 / -1.08%
|
18.50
|
18.70
|
18.20
|
18.30
|
18.38
|
5.48
|
97,070
|
|
8/21/2018
|
-0.20 / -1.07%
|
18.70
|
18.70
|
18.00
|
18.50
|
18.48
|
5.54
|
108,160
|
|
8/20/2018
|
+0.30 / +1.63%
|
18.40
|
18.90
|
18.40
|
18.70
|
18.63
|
5.60
|
119,460
|
|
8/17/2018
|
+0.40 / +2.22%
|
18.00
|
18.50
|
18.00
|
18.40
|
18.28
|
5.51
|
105,770
|
|
8/16/2018
|
+0.30 / +1.69%
|
17.70
|
18.10
|
17.50
|
18.00
|
17.90
|
5.39
|
105,470
|
|
8/15/2018
|
+0.40 / +2.31%
|
17.30
|
17.90
|
17.30
|
17.70
|
17.59
|
5.30
|
112,140
|
|
8/14/2018
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.90
|
17.30
|
17.16
|
5.18
|
117,760
|
|
8/13/2018
|
+0.30 / +1.76%
|
17.10
|
17.50
|
16.90
|
17.30
|
17.21
|
5.18
|
128,140
|
|
8/10/2018
|
0.00 / 0.00%
|
16.50
|
17.50
|
16.10
|
17.00
|
17.03
|
5.09
|
107,150
|
|
8/9/2018
|
-0.30 / -1.73%
|
17.30
|
17.40
|
17.00
|
17.00
|
17.19
|
5.09
|
99,020
|
|
8/8/2018
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.00
|
17.30
|
17.28
|
5.18
|
51,210
|
|
8/7/2018
|
-0.30 / -1.70%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.41
|
5.18
|
45,330
|
|
8/6/2018
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.30
|
17.60
|
17.51
|
5.27
|
51,050
|
|
8/3/2018
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.35
|
17.60
|
17.63
|
5.27
|
52,980
|
|
8/2/2018
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.57
|
5.27
|
56,340
|
|
8/1/2018
|
+0.20 / +1.15%
|
17.40
|
17.90
|
17.40
|
17.60
|
17.67
|
5.27
|
54,550
|
|
7/31/2018
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.30
|
17.40
|
17.37
|
5.21
|
31,260
|
|
7/30/2018
|
+0.20 / +1.17%
|
17.10
|
17.40
|
16.80
|
17.30
|
17.10
|
5.18
|
58,540
|
|
7/27/2018
|
-0.10 / -0.58%
|
17.00
|
17.40
|
16.90
|
17.10
|
17.11
|
5.12
|
43,550
|
|
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
|
|
|